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:
翔鹭钨业( 002842.SZ 深证)
板块 :次新股   本月解禁   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
2020-01-199817.50057.750%首发
2020-01-1915708.00057.200%首发
2020-01-205775.00057.750%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
2020-01-2011.8112.0711.7511.941.10%-0.05%-4.30%2,419,70028,905,00045%11.950.35%12.04-1.64%12.39-0.29%12.48-0.63%-0.26%
2020-01-1712.0512.1311.8011.81-1.75%-0.79%-5.94%3,725,10044,344,00063%11.90-2.15%12.24-2.35%12.43-0.52%12.56-0.75%-0.16%
2020-01-1612.4112.4111.9512.02-3.14%-1.20%-4.99%5,387,70065,546,00087%12.17-2.66%12.53-0.64%12.49-0.61%12.65-0.75%-0.04%
2020-01-1512.8312.8312.2712.41-3.12%-0.71%-2.64%6,144,30076,799,00093%12.50-2.07%12.610.10%12.57-0.12%12.75-0.31%0.11%
2020-01-1412.4812.9012.4612.813.22%0.37%0.18%9,248,700118,043,000134%12.763.24%12.601.25%12.580.08%12.79-0.68%0.22%
2020-01-1312.4012.4612.2312.410.65%0.38%-3.60%2,904,40035,907,00038%12.36-0.17%12.44-0.57%12.57-0.84%12.87-0.38%0.42%
2020-01-1012.5912.6112.2212.33-1.75%-0.44%-4.59%3,891,20048,189,00042%12.38-1.39%12.51-1.10%12.68-0.86%12.920.25%0.65%
2020-01-0912.4312.7412.4012.550.97%-0.07%-2.65%3,996,20050,188,00040%12.56-0.02%12.65-0.85%12.79-0.60%12.890.12%0.73%
2020-01-0812.8112.8312.3712.43-3.04%-1.05%-3.46%6,754,40084,849,00067%12.56-1.91%12.76-1.15%12.87-0.38%12.880.26%0.77%
2020-01-0712.8812.9712.7012.82-0.54%0.11%-0.17%6,429,80082,343,00064%12.81-0.79%12.91-0.44%12.92-0.80%12.840.30%0.81%
2020-01-0612.8013.0912.7312.89-0.08%-0.14%0.67%7,177,60092,649,00074%12.91-0.75%12.970.17%13.02-0.13%12.800.32%0.80%
2020-01-0313.0913.1912.8812.90-2.27%-0.81%1.07%7,168,80093,227,00077%13.010.19%12.95-0.79%13.040.77%12.760.51%0.80%
2020-01-0212.9213.3812.7413.202.96%1.69%3.95%10,711,800139,052,000116%12.980.89%13.05-0.08%12.940.47%12.700.67%0.82%
2019-12-3113.1913.1912.6612.82-3.17%-0.36%1.63%10,227,300131,586,000116%12.87-2.84%13.060.87%12.880.71%12.610.79%0.83%
2019-12-3013.1013.4712.9013.242.08%-0.02%5.79%13,324,800176,450,000161%13.241.61%12.951.58%12.791.62%12.521.34%0.85%
2019-12-2712.6213.5412.4612.972.69%-0.48%5.03%17,847,700232,592,000243%13.034.04%12.752.91%12.582.35%12.351.89%0.74%
2019-12-2612.2612.7212.1312.633.10%0.83%4.21%13,060,500163,599,000219%12.532.47%12.391.83%12.301.22%12.121.14%0.57%
2019-12-2512.3212.3612.1612.25-0.73%0.21%2.23%4,362,60053,328,00087%12.22-0.23%12.160.19%12.150.36%11.980.46%0.45%
2019-12-2411.8012.4711.8012.344.31%0.72%3.45%8,477,200103,860,000173%12.252.67%12.140.60%12.100.83%11.930.66%0.37%
2019-12-2312.0012.0811.7711.83-2.15%-0.86%-0.17%4,390,40052,391,00098%11.93-1.63%12.07-0.04%12.000.36%11.850.16%0.32%
2019-12-2012.0812.2712.0212.090.00%-0.34%2.19%4,587,80055,655,000108%12.130.14%12.070.68%11.960.60%11.830.38%0.31%
2019-12-1911.8912.3011.8512.091.85%-0.20%2.58%6,711,70081,305,000164%12.111.08%11.991.11%11.890.98%11.790.68%0.27%
2019-12-1812.0512.0911.8611.87-1.66%-0.96%1.40%6,215,30074,493,000162%11.990.73%11.861.04%11.780.98%11.710.75%0.19%
2019-12-1711.5812.0811.5712.073.96%1.45%3.88%8,583,400102,128,000230%11.903.51%11.742.38%11.661.15%11.621.02%0.04%
2019-12-1611.4811.6111.3811.611.31%1.00%0.94%3,039,90034,943,00094%11.500.49%11.47-0.08%11.53-0.33%11.500.25%-0.10%
2019-12-1311.4611.5111.3711.460.53%0.18%-0.11%2,124,80024,306,00066%11.44-0.09%11.47-0.74%11.57-0.33%11.470.18%-0.14%
2019-12-1211.4911.5411.3611.40-0.52%-0.43%-0.45%2,481,40028,410,00076%11.45-0.56%11.56-0.56%11.60-0.07%11.45-0.03%-0.21%
2019-12-1111.6511.6611.4411.46-1.72%-0.46%0.04%3,601,10041,458,000108%11.51-1.51%11.62-0.48%11.610.33%11.46-0.34%-0.22%
2019-12-1011.7511.8311.5711.660.00%-0.26%1.44%3,316,00038,765,00098%11.69-0.01%11.680.49%11.570.81%11.490.13%-0.18%
2019-12-0911.6711.7811.6011.660.00%-0.27%1.58%2,698,80031,552,00082%11.690.25%11.620.92%11.480.74%11.480.03%-0.21%