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:
比音勒芬( 002832.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
2019-12-235600.00052.498%2
2019-12-2316184.00052.498%2
2019-12-239520.00052.498%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
2019-12-0624.6125.0524.3924.951.59%0.46%2.87%1,390,90034,545,000111%24.842.14%24.341.66%24.140.54%24.250.06%-0.27%
2019-12-0523.7724.7423.7224.563.54%1.01%1.33%1,612,00039,196,000123%24.323.04%23.940.45%24.010.05%24.24-0.25%-0.32%
2019-12-0423.5023.7523.4423.720.47%0.52%-2.38%885,10020,886,00062%23.60-0.10%23.83-0.65%24.00-0.44%24.30-0.60%-0.33%
2019-12-0323.9523.9523.5023.61-1.58%-0.05%-3.41%935,50022,097,00061%23.62-1.65%23.99-0.63%24.11-0.51%24.44-0.31%-0.28%
2019-12-0224.5424.5423.9023.99-2.64%-0.11%-2.16%2,242,90053,868,000144%24.02-0.47%24.14-0.62%24.23-0.67%24.52-0.40%-0.28%
2019-11-2924.5824.8023.4124.640.12%2.11%0.09%1,963,80047,389,000129%24.13-1.49%24.29-0.95%24.39-0.66%24.62-0.42%-0.29%
2019-11-2824.6024.6724.3224.611.03%0.47%-0.44%837,90020,525,00058%24.500.02%24.53-0.06%24.55-0.17%24.72-0.16%-0.26%
2019-11-2724.7024.7024.2424.36-0.49%-0.53%-1.61%708,10017,342,00046%24.49-0.42%24.54-0.16%24.60-0.52%24.76-0.16%-0.26%
2019-11-2624.5324.8024.4324.48-1.13%-0.47%-1.29%703,80017,310,00046%24.600.25%24.58-0.12%24.72-0.04%24.80-0.18%-0.25%
2019-11-2523.9524.8723.9524.761.35%0.92%-0.34%1,464,40035,929,00095%24.54-0.30%24.61-0.72%24.73-0.09%24.84-0.25%-0.28%
2019-11-2224.7124.9924.3824.43-2.51%-0.72%-1.92%1,753,00043,137,000117%24.61-0.20%24.79-0.16%24.76-0.28%24.91-0.43%-0.30%
2019-11-2125.0525.1924.3725.06-0.95%1.64%0.18%2,253,10055,553,000157%24.66-1.78%24.83-0.09%24.82-0.29%25.02-0.39%-0.26%
2019-11-2024.900.000.0025.301.57%0.79%0.74%1,917,50048,134,000146%25.101.57%24.850.24%24.900.04%25.11-0.06%-0.25%
2019-11-1924.8924.9524.4524.910.20%0.79%-0.87%1,353,70033,455,000105%24.710.09%24.79-0.32%24.89-0.43%25.13-0.35%-0.29%
2019-11-1825.0125.0824.4424.86-0.60%0.68%-1.42%1,965,10048,520,000150%24.69-1.34%24.87-0.78%25.00-0.66%25.22-0.54%-0.31%
2019-11-1524.8625.2924.8025.010.20%-0.06%-1.35%1,251,70031,325,00098%25.030.28%25.06-0.42%25.16-0.64%25.35-0.06%-0.32%
2019-11-1425.4025.6024.5524.96-2.16%0.01%-1.61%1,668,70041,646,000125%24.96-1.86%25.17-0.76%25.33-0.57%25.37-0.22%-0.34%
2019-11-1325.6425.6425.2525.510.12%0.31%0.34%614,40015,624,00048%25.430.23%25.36-0.55%25.470.21%25.42-0.06%-0.33%
2019-11-1225.3825.6525.1125.481.51%0.42%0.16%938,90023,823,00067%25.370.26%25.50-0.01%25.42-0.10%25.44-0.47%-0.33%
2019-11-1125.3625.8525.0625.10-2.52%-0.82%-1.79%1,016,50025,725,00064%25.31-1.83%25.500.18%25.44-0.23%25.56-0.40%-0.28%
2019-11-0825.6425.9525.5525.750.90%-0.11%0.35%1,149,60029,635,00070%25.781.46%25.460.30%25.500.41%25.66-0.09%-0.24%
2019-11-0725.0525.6025.0325.521.11%0.44%-0.64%1,194,30030,345,00070%25.410.66%25.38-0.30%25.400.02%25.68-0.23%-0.24%
2019-11-0625.3425.5025.0525.24-1.02%0.00%-1.95%1,430,50036,107,00084%25.24-0.99%25.460.08%25.39-0.24%25.74-0.45%-0.21%
2019-11-0525.5225.7525.2025.50-0.08%0.02%-1.38%1,570,80040,046,00090%25.49-0.46%25.440.13%25.46-0.71%25.86-0.55%-0.13%
2019-11-0425.5125.8925.3425.521.11%-0.36%-1.85%1,676,60042,940,00090%25.611.51%25.410.08%25.64-0.56%26.00-0.64%-0.05%
2019-11-0124.9925.6824.9025.240.16%0.04%-3.55%1,775,10044,788,00084%25.23-0.59%25.39-1.48%25.78-0.56%26.17-0.30%0.07%
2019-10-3125.2725.6425.2025.20-0.16%-0.71%-3.99%1,246,10031,627,00058%25.38-0.64%25.77-0.95%25.93-0.45%26.25-0.07%0.08%
2019-10-3026.0526.0525.1025.24-3.85%-1.19%-3.91%1,852,90047,331,00085%25.54-2.15%26.02-0.56%26.04-0.69%26.27-0.07%0.05%
2019-10-2926.7326.7325.6726.25-1.54%0.56%-0.13%2,688,80070,189,000124%26.10-1.02%26.16-0.21%26.22-0.58%26.290.03%-0.02%
2019-10-2826.0826.6826.0526.660.00%1.08%1.46%1,761,40046,456,00084%26.371.39%26.22-0.07%26.38-0.47%26.28-0.05%-0.10%