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:
华统股份( 002840.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
2020-03-14376.0001.430%
2020-03-15376.0001.355%2
2020-03-16376.0001.355%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
2020-02-2715.0215.2414.8415.161.88%0.75%2.36%2,098,50031,577,00083%15.050.99%14.950.55%14.900.01%14.810.33%0.64%
2020-02-2614.8815.0314.7314.88-0.47%-0.13%0.80%1,995,00029,726,00081%14.90-0.09%14.87-0.05%14.900.05%14.760.17%0.55%
2020-02-2514.8615.0814.6814.95-2.16%0.25%1.45%3,376,50050,355,000142%14.910.74%14.87-0.17%14.900.40%14.740.28%0.50%
2020-02-2414.7715.3014.4715.282.48%3.22%3.97%3,597,50053,255,000159%14.80-0.79%14.90-0.17%14.840.38%14.700.25%0.45%
2020-02-2114.8615.1714.7114.91-0.27%-0.07%1.71%2,406,80035,911,000108%14.92-0.43%14.920.66%14.780.52%14.660.65%0.43%
2020-02-2015.1615.3814.8114.95-0.80%-0.23%2.65%3,235,20048,481,000151%14.990.76%14.831.19%14.700.98%14.561.12%0.19%
2020-02-1914.4315.0714.4115.074.15%1.33%4.63%3,727,90055,440,000186%14.872.96%14.651.75%14.561.13%14.401.44%-0.09%
2020-02-1814.3614.5814.3014.470.70%0.18%1.91%1,791,30025,873,00094%14.44-0.06%14.400.31%14.40-0.26%14.202.46%-0.46%
2020-02-1714.6214.6214.3314.371.27%-0.57%3.69%2,242,10032,402,000107%14.451.72%14.360.09%14.44-0.30%13.860.52%-1.35%
2020-02-1414.1614.3414.0514.190.07%-0.13%2.93%1,008,80014,333,00052%14.21-0.70%14.34-0.93%14.480.59%13.79-0.81%-1.47%
2020-02-1314.4614.5314.1514.18-2.07%-0.89%2.02%1,364,60019,525,00067%14.31-1.28%14.48-0.54%14.391.02%13.90-0.54%-1.49%
2020-02-1214.5814.6014.4314.48-0.48%-0.10%3.62%1,209,30017,527,00060%14.49-0.57%14.561.13%14.251.29%13.97-0.42%-1.50%
2020-02-1114.8514.9514.4114.55-2.35%-0.19%3.68%2,094,70030,534,000107%14.580.10%14.391.98%14.073.98%14.03-0.21%-1.52%
2020-02-1013.9314.9913.7814.906.96%2.31%5.95%3,406,70049,611,000186%14.564.94%14.113.65%13.532.48%14.060.08%-1.49%
2020-02-0713.5614.2913.5613.932.65%0.38%-0.87%1,865,90025,893,000113%13.882.47%13.624.37%13.20-1.80%14.05-1.71%-1.51%
2020-02-0613.4713.7513.3313.571.65%0.21%-5.08%1,912,80025,903,000113%13.540.56%13.050.91%13.44-1.78%14.30-1.66%-1.35%
2020-02-0513.2013.7813.1013.35-0.30%-0.87%-8.17%2,314,70031,172,000140%13.476.81%12.93-3.57%13.69-2.14%14.54-2.30%-1.19%
2020-02-0412.1613.5012.1613.39-0.81%6.20%-10.01%4,395,30055,416,000257%12.61-6.61%13.41-12.06%13.99-9.94%14.88-6.49%-0.96%
2020-02-0313.5013.5013.5013.50-10.00%0.00%-15.15%295,7003,992,00021%13.50-11.46%15.25-2.00%15.53-1.27%15.91-0.59%-0.31%
2020-01-2315.7615.7614.8015.00-4.46%-1.62%-6.29%1,897,80028,935,000147%15.25-2.80%15.56-2.32%15.73-2.16%16.01-1.06%-0.24%
2020-01-2215.9515.9515.5515.70-2.12%0.09%-2.95%1,174,90018,429,00098%15.69-2.31%15.93-1.29%16.08-0.70%16.18-0.65%-0.13%
2020-01-2116.2116.2215.9816.04-0.68%-0.11%-1.49%876,50014,074,00067%16.06-0.49%16.14-0.60%16.19-0.08%16.28-0.57%-0.04%
2020-01-2016.1316.2416.0716.15-0.25%0.09%-1.37%814,80013,148,00052%16.14-0.58%16.23-0.04%16.21-0.02%16.380.01%0.06%
2020-01-1716.2916.4016.1816.19-0.49%-0.25%-1.12%700,00011,361,00042%16.23-0.31%16.240.16%16.21-0.12%16.37-0.06%0.04%
2020-01-1616.1716.3816.1216.270.49%-0.07%-0.68%1,605,70026,143,00093%16.280.59%16.210.23%16.23-0.19%16.38-0.15%0.06%
2020-01-1516.1516.2716.1016.190.06%0.02%-1.32%1,180,50019,107,00067%16.190.14%16.18-0.25%16.26-0.53%16.41-0.04%0.08%
2020-01-1416.2816.3016.0516.18-0.31%0.11%-1.41%1,514,30024,476,00086%16.16-0.12%16.22-0.62%16.34-0.83%16.410.01%0.06%
2020-01-1316.3516.3516.0816.23-0.86%0.30%-1.10%1,496,70024,219,00087%16.18-1.02%16.32-0.86%16.48-0.01%16.41-0.03%0.05%
2020-01-1016.6016.6016.2516.37-0.67%0.13%-0.28%1,018,90016,658,00057%16.35-0.65%16.46-0.64%16.48-0.02%16.420.12%0.06%
2020-01-0916.3916.5816.3816.480.00%0.15%0.51%1,235,70020,335,00068%16.46-0.32%16.570.37%16.49-0.06%16.400.07%0.03%