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:
贝肯能源( 002828.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
2019-08-3083.9800.411%2
2019-08-3051.4000.429%2
2019-08-3087.3800.429%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
2019-08-2312.0412.2911.9512.05-1.95%-0.36%1.70%4,627,10055,958,000118%12.09-1.10%12.130.42%12.040.55%11.850.41%-0.28%
2019-08-2211.9012.6011.8512.293.98%0.51%4.14%8,942,900109,351,000239%12.233.34%12.081.92%11.972.21%11.801.17%-0.47%
2019-08-2111.7811.9411.7611.82-0.25%-0.11%1.33%2,486,10029,418,00076%11.83-0.44%11.850.51%11.71-0.05%11.670.16%-0.68%
2019-08-2011.9312.0511.8011.85-0.59%-0.29%1.74%3,878,20046,093,000114%11.890.49%11.791.48%11.720.62%11.650.48%-0.81%
2019-08-1911.6511.9511.6511.922.49%0.79%2.84%4,211,30049,806,000120%11.831.89%11.620.02%11.650.71%11.59-0.19%-0.97%
2019-08-1611.4911.7311.4311.630.52%0.19%0.15%2,875,60033,380,00082%11.612.11%11.620.30%11.56-0.05%11.61-0.49%-0.95%
2019-08-1511.2111.5911.1511.57-1.11%1.78%-0.86%3,393,90038,581,00092%11.37-3.67%11.58-0.33%11.57-0.41%11.67-1.27%-0.99%
2019-08-1411.7112.1311.6011.702.01%-0.86%-1.02%4,669,30055,102,000125%11.803.11%11.620.86%11.620.48%11.82-0.99%-0.91%
2019-08-1311.4811.5511.3111.47-1.04%0.22%-3.92%2,250,50025,756,00059%11.45-0.03%11.52-0.41%11.560.18%11.94-0.94%-0.81%
2019-08-1211.6511.6811.2411.590.96%1.24%-3.83%2,651,70030,356,00067%11.45-1.55%11.57-0.41%11.54-0.99%12.05-1.12%-0.72%
2019-08-0911.6511.8411.4311.48-0.35%-1.27%-5.80%3,339,50038,832,00081%11.630.23%11.610.68%11.66-0.85%12.19-1.47%-0.60%
2019-08-0811.5011.7711.5011.52-0.69%-0.70%-6.86%3,196,60037,083,00071%11.60-0.10%11.54-1.20%11.76-1.83%12.37-0.99%-0.43%
2019-08-0711.5011.9411.4211.601.58%-0.11%-7.15%4,033,50046,843,00085%11.611.57%11.68-1.42%11.97-2.01%12.49-1.14%-0.40%
2019-08-0611.8011.8011.0311.42-4.75%-0.12%-9.63%5,078,20058,063,000102%11.43-5.78%11.84-3.88%12.22-2.60%12.64-1.10%-0.29%
2019-08-0512.1412.3811.9611.99-2.36%-1.20%-6.16%3,213,20038,997,00069%12.14-0.07%12.32-1.93%12.55-1.06%12.78-0.02%-0.23%
2019-08-0212.0012.3911.8112.28-2.15%1.12%-3.90%3,792,80046,060,00077%12.14-3.44%12.57-1.72%12.68-1.68%12.78-0.88%-0.34%
2019-08-0112.7912.8012.3512.55-3.09%-0.21%-2.66%5,019,60063,127,000100%12.58-3.25%12.79-0.91%12.90-0.66%12.89-0.49%-0.26%
2019-07-3112.9613.1712.8612.950.31%-0.37%-0.05%3,554,10046,195,00071%13.000.97%12.90-0.65%12.98-0.08%12.960.03%-0.26%
2019-07-3012.7512.9712.7312.911.02%0.29%-0.32%3,296,70042,437,00065%12.870.19%12.99-0.11%12.990.32%12.95-0.04%-0.34%
2019-07-2913.0213.0812.7512.78-3.03%-0.54%-1.37%4,710,30060,524,00094%12.85-2.34%13.00-0.43%12.950.74%12.960.13%-0.47%
2019-07-2612.9913.3312.9313.182.49%0.17%1.85%5,935,90078,097,000120%13.161.55%13.061.23%12.86-0.28%12.940.16%-0.59%
2019-07-2512.9213.1612.8012.86-0.39%-0.74%-0.46%4,998,10064,757,000100%12.96-0.63%12.901.51%12.89-0.35%12.92-0.64%-0.71%
2019-07-2412.8313.3812.7612.911.18%-0.98%-0.72%5,421,50070,687,000101%13.043.10%12.71-0.88%12.940.17%13.00-0.08%-0.79%
2019-07-2312.3312.8312.2512.763.15%0.90%-1.94%4,188,90052,972,00077%12.651.69%12.82-1.19%12.91-0.39%13.01-0.47%-1.00%
2019-07-2213.2313.2311.8412.37-6.00%-0.53%-5.38%5,755,40071,575,00097%12.44-6.66%12.97-1.47%12.97-0.54%13.07-1.13%-1.03%
2019-07-1913.4513.5513.1613.16-0.15%-1.22%-0.48%5,818,20077,518,000100%13.321.42%13.170.96%13.040.64%13.22-0.07%-0.93%
2019-07-1812.9313.4012.7513.180.76%0.33%-0.39%6,389,20083,932,000112%13.141.56%13.041.63%12.95-0.95%13.23-0.53%-0.94%
2019-07-1712.7713.0812.7113.080.77%1.12%-1.67%3,160,30040,880,00053%12.94-0.15%12.83-0.32%13.08-0.22%13.30-0.78%-0.88%
2019-07-1612.8713.1012.7512.980.23%0.20%-3.18%3,212,30041,612,00050%12.952.07%12.87-1.88%13.11-0.40%13.41-1.28%-0.79%
2019-07-1512.6112.9812.3612.950.00%2.04%-4.65%5,061,80064,239,00067%12.69-2.26%13.12-0.91%13.16-1.45%13.58-1.04%-0.63%