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:
和胜股份( 002824.SZ 深证)
板块 :次新股   下月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-01-128237.23044.860%首发
2020-01-138237.23045.762%2
2020-07-20106.7000.590%
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
2019-12-0510.0510.2110.0510.201.09%0.38%1.48%964,6009,801,000130%10.161.20%10.070.98%10.010.56%10.050.10%-0.09%
2019-12-049.9010.109.9010.090.70%0.49%0.49%703,5007,064,00094%10.041.05%9.970.64%9.950.03%10.04-0.16%-0.12%
2019-12-039.8610.029.8610.021.52%0.84%-0.37%559,4005,559,00074%9.940.38%9.91-0.11%9.95-0.34%10.06-0.27%-0.12%
2019-12-029.909.979.839.87-0.20%-0.29%-2.12%474,6004,698,00058%9.900.16%9.92-0.47%9.98-0.63%10.08-0.07%-0.13%
2019-11-299.9010.009.829.89-0.60%0.07%-1.99%650,6006,430,00079%9.88-0.95%9.96-0.73%10.05-0.41%10.09-0.20%-0.16%
2019-11-289.9110.069.919.95-0.60%-0.28%-1.59%506,8005,057,00059%9.98-0.62%10.04-0.64%10.09-0.12%10.11-0.14%-0.17%
2019-11-2710.0210.159.9510.01-0.30%-0.30%-1.14%606,7006,091,00068%10.04-0.35%10.10-0.11%10.10-0.26%10.13-0.12%-0.19%
2019-11-2610.1810.1810.0110.04-1.47%-0.35%-0.96%751,6007,572,00083%10.08-0.83%10.11-0.02%10.12-0.22%10.140.00%-0.21%
2019-11-2510.0610.259.9910.191.19%0.31%0.52%1,043,30010,599,000110%10.160.60%10.12-0.09%10.150.19%10.140.20%-0.29%
2019-11-2210.1310.1910.0210.07-0.20%-0.28%-0.46%1,228,90012,410,000124%10.100.10%10.12-0.38%10.13-0.09%10.12-0.21%-0.42%
2019-11-2110.2310.2310.0210.09-1.37%0.02%-0.47%914,1009,221,00097%10.09-1.30%10.160.05%10.14-0.17%10.14-0.25%-0.43%
2019-11-2010.290.000.0010.23-0.49%0.09%0.66%661,0006,756,00070%10.220.29%10.160.27%10.150.02%10.16-0.17%-0.44%
2019-11-1910.0010.3010.0010.282.49%0.87%0.98%1,068,50010,889,000109%10.191.58%10.130.12%10.150.24%10.18-0.34%-0.48%
2019-11-189.9010.099.9010.030.40%-0.03%-1.81%614,1006,161,00060%10.03-0.93%10.12-0.42%10.130.19%10.22-0.40%-0.49%
2019-11-1510.2210.279.999.99-1.48%-1.35%-2.59%948,5009,605,00088%10.13-0.43%10.160.15%10.11-0.32%10.26-0.24%-0.48%
2019-11-1410.3510.3510.1010.14-0.20%-0.30%-1.37%885,0009,001,00079%10.17-0.24%10.150.59%10.14-0.30%10.28-0.32%-0.52%
2019-11-1310.3610.3710.0710.16-0.59%-0.34%-1.49%778,9007,941,00065%10.200.91%10.09-0.32%10.17-0.32%10.31-0.39%-0.62%
2019-11-1210.0610.269.9710.223.02%1.16%-1.29%1,346,80013,607,000106%10.100.91%10.12-0.72%10.20-0.84%10.35-0.81%-0.80%
2019-11-1110.2610.299.909.92-3.69%-0.92%-4.97%1,385,40013,871,000106%10.01-3.28%10.19-1.51%10.29-1.14%10.44-1.11%-1.31%
2019-11-0810.3410.4310.2810.30-0.39%-0.50%-2.43%740,8007,669,00055%10.350.23%10.35-0.41%10.410.03%10.56-0.27%-1.46%
2019-11-0710.2310.4410.2310.340.10%0.12%-2.31%975,90010,079,00066%10.33-0.37%10.39-0.47%10.41-0.24%10.58-0.35%-1.44%
2019-11-0610.4010.5410.2210.33-1.15%-0.35%-2.74%1,010,40010,474,00064%10.37-0.90%10.440.06%10.43-0.42%10.62-0.52%-1.42%
2019-11-0510.4410.5710.3810.450.87%-0.10%-2.13%1,298,80013,585,00077%10.46-0.23%10.44-0.01%10.47-0.76%10.68-0.50%-1.37%
2019-11-0410.4410.5910.3310.36-0.48%-1.18%-3.46%1,203,50012,618,00069%10.481.13%10.44-0.37%10.55-0.95%10.73-0.28%-1.32%
2019-11-0110.3810.4710.2210.411.07%0.41%-3.26%1,337,90013,870,00073%10.37-0.86%10.48-1.44%10.66-0.49%10.76-0.69%-1.30%
2019-10-3110.6010.6810.2710.30-2.28%-1.50%-4.95%1,656,90017,326,00084%10.46-1.35%10.63-1.59%10.71-0.50%10.84-1.23%-1.24%
2019-10-3010.7910.7910.5110.54-2.14%-0.57%-3.93%1,386,10014,693,00060%10.60-2.30%10.80-0.09%10.76-0.58%10.97-2.25%-1.12%
2019-10-2911.0011.0010.7510.77-2.18%-0.73%-4.04%1,457,30015,810,00049%10.85-0.46%10.810.31%10.82-0.31%11.22-5.92%-0.91%
2019-10-2810.7011.0410.6811.011.94%1.02%-7.71%2,064,60022,502,00044%10.901.99%10.78-0.14%10.860.10%11.93-2.60%-0.02%
2019-10-2510.7810.8310.5510.800.00%1.07%-11.83%1,921,50020,533,00030%10.69-0.49%10.79-0.98%10.85-0.85%12.25-0.08%0.64%