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   下月解禁   2月后解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-07-0553.5500.262%2
2019-08-3083.9800.411%2
2019-08-3051.4000.429%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
2019-06-1713.8614.3913.6313.85-2.05%-0.98%-2.90%11,472,700160,471,00051%13.99-5.08%14.65-1.73%14.860.38%14.26-0.04%1.22%
2019-06-1414.8815.2614.0114.14-8.77%-4.04%-0.90%17,495,100257,782,00079%14.74-0.94%14.90-0.63%14.811.26%14.270.67%1.60%
2019-06-1314.5815.6014.1915.501.51%4.21%9.36%25,979,600386,426,000124%14.87-1.00%15.001.34%14.621.36%14.171.05%1.51%
2019-06-1214.5015.8814.1015.272.83%1.64%8.87%30,145,100452,887,000163%15.02-0.30%14.802.99%14.432.79%14.031.69%1.38%
2019-06-1114.5416.0614.3814.850.13%-1.45%7.66%33,468,200504,349,000212%15.077.56%14.374.14%14.033.44%13.792.66%1.22%
2019-06-1013.5314.8313.1114.8310.01%5.85%10.38%20,066,300281,120,000147%14.013.03%13.802.60%13.57-0.11%13.441.15%0.97%
2019-06-0614.2814.2812.8513.48-5.60%-0.87%1.48%20,918,200284,445,000170%13.60-1.45%13.450.28%13.580.54%13.281.07%0.87%
2019-06-0513.0114.2812.6114.2810.02%3.49%8.66%22,331,500308,140,000213%13.808.36%13.41-0.59%13.511.51%13.141.68%0.77%
2019-06-0412.8513.2712.3012.98-2.26%1.93%0.43%15,305,300194,903,000161%12.73-5.57%13.49-0.92%13.31-0.25%12.930.09%0.65%
2019-06-0314.1414.1412.8713.28-6.81%-1.52%2.83%23,232,800313,283,000286%13.49-4.69%13.621.20%13.341.82%12.912.17%0.71%
2019-05-3113.8014.2513.6414.2510.04%0.71%12.74%17,829,500252,262,000299%14.159.28%13.468.60%13.108.00%12.643.76%0.55%
2019-05-3012.9512.9512.7812.9510.03%0.02%6.30%9,643,400124,864,000174%12.959.63%12.395.49%12.134.16%12.18-0.17%0.22%
2019-05-2911.5111.9511.4811.771.90%-0.35%-3.55%4,549,00053,728,00066%11.810.38%11.741.40%11.65-0.77%12.20-0.29%0.35%
2019-05-2811.7211.9511.5211.55-1.45%-1.84%-5.63%4,417,10051,970,00061%11.771.14%11.580.29%11.74-1.27%12.240.12%0.22%
2019-05-2711.5811.7911.4511.723.26%0.74%-4.12%3,664,10042,629,00050%11.632.94%11.55-1.75%11.89-0.45%12.220.16%-0.15%
2019-05-2411.1811.5311.1211.35-1.13%0.42%-7.00%3,588,40040,556,00045%11.30-2.99%11.75-2.54%11.94-2.28%12.200.16%-0.58%
2019-05-2311.8211.9811.4111.48-5.20%-1.46%-5.79%5,521,60064,325,00070%11.65-4.09%12.06-0.87%12.22-2.05%12.190.04%-1.27%
2019-05-2212.3012.3611.8112.11-2.96%-0.30%-0.57%5,591,20067,917,00076%12.15-1.51%12.17-1.76%12.48-0.08%12.180.50%-1.37%
2019-05-2112.1712.5012.0212.482.46%1.19%2.98%6,509,40080,279,00092%12.332.91%12.38-1.43%12.490.59%12.120.69%-1.47%
2019-05-2012.2112.3111.7012.18-0.49%1.64%1.20%5,341,70064,014,00075%11.98-5.12%12.56-0.24%12.410.48%12.040.49%-1.60%
2019-05-1712.9112.9312.2012.24-7.06%-3.09%2.20%10,032,000126,705,000146%12.63-0.63%12.591.41%12.361.63%11.980.53%-1.74%
2019-05-1612.7513.2212.2113.173.54%3.62%10.54%16,707,300212,347,000257%12.713.43%12.424.34%12.163.76%11.911.06%-1.83%
2019-05-1511.7512.7211.6512.7210.03%3.51%7.90%7,476,40091,875,000124%12.296.39%11.902.83%11.722.29%11.79-1.61%-2.02%
2019-05-1411.4611.7011.3711.56-1.95%0.08%-3.52%4,464,10051,563,00066%11.55-1.43%11.570.62%11.460.44%11.98-3.55%-1.89%
2019-05-1311.3811.9511.3111.792.52%0.61%-5.10%7,251,00084,976,00091%11.722.71%11.501.92%11.410.75%12.42-4.08%-1.54%
2019-05-1011.3311.5811.0411.502.68%0.79%-11.20%5,786,20066,018,00058%11.411.82%11.290.46%11.32-1.95%12.95-6.78%-1.08%
2019-05-0911.1711.3411.0511.20-0.18%-0.05%-19.38%3,437,40038,518,00024%11.210.15%11.23-0.70%11.55-2.57%13.89-0.98%0.20%
2019-05-0811.1111.3611.0111.22-0.97%0.28%-20.03%4,550,80050,918,00029%11.19-0.89%11.31-3.21%11.85-3.85%14.03-0.47%0.40%
2019-05-0711.2311.4911.0111.330.98%0.36%-19.62%5,410,70061,081,00033%11.29-1.06%11.69-3.41%12.32-5.02%14.10-0.64%0.46%
2019-05-0611.8011.8011.2211.220.00%-1.67%-20.91%7,251,60082,740,00045%11.41-7.24%12.10-5.35%12.98-5.03%14.19-0.85%0.52%