股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
红墙股份( 002809.SZ 深证)
板块 :次新股   本月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-08-235743.30047.861%2
2020-06-2933.6100.266%2
2020-07-13100.7900.806%2
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2019-08-2316.4516.7916.4516.590.85%-0.07%0.05%842,50013,987,00060%16.601.05%16.54-0.67%16.68-0.02%16.58-1.27%-0.07%
2019-08-2216.5016.5516.3116.45-0.42%0.12%-2.05%1,109,80018,234,00058%16.43-1.14%16.66-0.69%16.690.08%16.80-0.37%0.22%
2019-08-2116.7616.7616.5116.52-1.43%-0.60%-2.00%1,040,50017,293,00048%16.62-1.33%16.77-0.04%16.670.23%16.860.24%0.39%
2019-08-2016.8316.9916.7216.76-0.83%-0.50%-0.34%1,531,80025,801,00066%16.840.23%16.780.93%16.640.71%16.820.47%0.41%
2019-08-1916.5516.9516.5516.902.42%0.56%0.97%1,383,50023,251,00058%16.811.02%16.620.81%16.520.07%16.740.13%0.36%
2019-08-1616.6116.8016.4616.50-1.08%-0.82%-1.29%961,00015,987,00041%16.641.01%16.490.59%16.51-2.01%16.720.12%0.35%
2019-08-1515.8616.9415.8216.682.33%1.28%-0.10%1,689,20027,819,00072%16.470.43%16.39-0.62%16.85-0.56%16.700.01%0.31%
2019-08-1416.4116.5316.2716.300.25%-0.60%-2.37%1,133,00018,579,00049%16.400.63%16.50-2.75%16.940.29%16.70-0.02%0.28%
2019-08-1316.4016.4616.2016.26-1.63%-0.22%-2.62%1,324,40021,582,00059%16.30-1.99%16.96-0.59%16.890.42%16.70-0.05%0.23%
2019-08-1216.9317.0316.4116.53-4.01%-0.58%-1.05%2,912,10048,416,000137%16.63-3.86%17.060.24%16.82-0.03%16.710.08%0.15%
2019-08-0917.4818.1416.9217.22-1.37%-0.42%3.16%5,621,50097,214,000308%17.291.41%17.022.64%16.831.90%16.691.62%0.01%
2019-08-0816.6517.4716.4517.464.86%2.39%6.29%3,592,10061,257,000269%17.053.77%16.582.09%16.511.71%16.431.34%-0.19%
2019-08-0716.0016.7216.0016.652.90%1.32%2.71%2,767,50045,477,000260%16.432.26%16.251.01%16.240.69%16.210.43%-0.34%
2019-08-0615.9016.5315.5916.180.12%0.68%0.24%2,470,00039,694,000283%16.07-0.32%16.08-0.62%16.13-0.28%16.14-0.07%-0.40%
2019-08-0516.0916.2516.0416.160.44%0.24%0.04%692,30011,161,000100%16.120.22%16.180.00%16.170.09%16.150.08%-0.41%
2019-08-0216.0616.1915.9716.09-1.65%0.02%-0.31%826,50013,295,000115%16.09-1.32%16.18-0.21%16.16-0.10%16.14-0.33%-0.46%
2019-08-0116.1216.4216.0016.361.49%0.36%1.03%1,032,40016,829,000151%16.301.26%16.220.70%16.170.19%16.19-0.28%-0.44%
2019-07-3116.1116.1916.0116.12-0.43%0.13%-0.73%481,2007,747,00073%16.10-0.46%16.11-0.09%16.14-0.17%16.24-0.54%-0.42%
2019-07-3016.0116.3016.0116.190.87%0.10%-0.84%684,50011,071,00099%16.170.81%16.12-0.12%16.170.22%16.33-0.78%-0.37%
2019-07-2916.1616.2015.9516.05-0.68%0.04%-2.46%721,90011,582,00095%16.04-0.68%16.14-0.48%16.130.05%16.46-1.35%-0.30%
2019-07-2616.2616.2816.0516.16-0.80%0.04%-3.12%549,5008,876,00057%16.15-0.63%16.220.35%16.12-0.57%16.68-0.43%-0.15%
2019-07-2516.2416.3516.1216.290.31%0.22%-2.76%543,7008,838,00052%16.260.10%16.160.46%16.22-0.64%16.75-0.10%-0.11%
2019-07-2416.0916.4016.0716.241.18%0.01%-3.15%662,60010,760,00063%16.241.48%16.09-0.69%16.32-0.89%16.77-0.16%-0.15%
2019-07-2315.9216.1215.9016.050.94%0.29%-4.44%661,00010,578,00063%16.00-0.22%16.20-1.47%16.47-1.35%16.80-0.22%-0.17%
2019-07-2216.6116.6415.8015.90-4.22%-0.86%-5.54%960,40015,403,00094%16.04-4.02%16.44-2.28%16.69-1.82%16.83-0.40%-0.37%
2019-07-1916.5816.8316.5816.60-0.06%-0.66%-1.77%553,2009,244,00055%16.71-0.36%16.82-0.56%17.00-0.14%16.90-0.12%-0.40%
2019-07-1816.9517.0016.5916.61-2.35%-0.96%-1.83%709,10011,892,00071%16.77-1.07%16.92-0.91%17.030.10%16.92-0.11%-0.39%
2019-07-1716.9517.0516.8817.010.47%0.34%0.43%750,80012,728,00074%16.95-0.15%17.070.02%17.010.12%16.94-0.05%-0.38%
2019-07-1616.9117.1016.8916.93-0.65%-0.28%-0.10%1,286,70021,845,000123%16.98-1.05%17.070.26%16.990.27%16.95-0.07%-0.37%
2019-07-1517.0117.4516.8517.040.00%-0.69%0.48%2,524,60043,318,000256%17.160.97%17.031.27%16.941.15%16.960.15%-0.36%