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:
盐津铺子( 002847.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
2020-02-088793.15070.910%首发
2020-02-108793.15070.912%2
2020-05-09132.0001.050%
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
2020-01-2040.8441.6839.5040.887.64%1.03%7.08%6,934,100280,566,000292%40.466.59%39.724.56%39.213.64%38.182.60%0.62%
2020-01-1738.2038.3437.5037.98-0.84%0.05%2.07%1,456,20055,280,00075%37.960.21%37.990.29%37.830.42%37.210.43%0.34%
2020-01-1638.3038.4037.2038.300.08%1.10%3.38%1,384,80052,460,00069%37.88-0.50%37.880.23%37.670.62%37.050.55%0.27%
2020-01-1537.3038.6836.9538.272.33%0.52%3.86%2,374,40090,399,000112%38.071.37%37.790.73%37.440.78%36.850.56%0.16%
2020-01-1437.9238.1337.3837.40-1.84%-0.42%2.07%1,437,20053,980,00069%37.56-0.31%37.520.74%37.160.51%36.640.56%0.05%
2020-01-1338.2538.2936.9038.10-0.24%1.12%4.56%2,878,100108,439,000137%37.680.81%37.241.07%36.970.93%36.440.61%-0.09%
2020-01-1036.2638.5036.2638.194.83%2.18%5.45%3,576,800133,678,000185%37.373.07%36.851.55%36.631.12%36.220.75%-0.15%
2020-01-0936.4336.6935.9336.430.64%0.47%1.34%1,760,10063,821,000103%36.260.06%36.280.20%36.220.31%35.950.08%-0.21%
2020-01-0836.4036.5436.0236.20-0.55%-0.10%0.79%1,406,30050,960,00086%36.24-0.27%36.210.01%36.110.07%35.920.06%-0.18%
2020-01-0735.9036.8435.9036.401.03%0.18%1.40%1,919,40069,741,000120%36.340.84%36.210.54%36.090.70%35.900.03%-0.21%
2020-01-0635.8636.5035.5036.030.00%-0.01%0.40%1,525,30054,960,00099%36.03-0.51%36.01-0.03%35.830.13%35.89-0.28%-0.23%
2020-01-0335.8036.5035.7936.030.31%-0.51%0.12%2,208,00079,966,000147%36.221.07%36.031.05%35.790.36%35.99-0.20%-0.21%
2020-01-0236.5036.8035.4035.92-0.50%0.25%-0.39%2,643,50094,720,000183%35.83-0.67%35.650.25%35.660.04%36.06-0.62%-0.20%
2019-12-3135.3736.6535.0136.101.80%0.07%-0.51%1,863,40067,220,000137%36.073.14%35.570.63%35.640.18%36.29-0.46%-0.12%
2019-12-3035.5635.5634.2435.46-0.28%1.38%-2.73%1,863,00065,161,000137%34.98-2.02%35.34-1.26%35.58-1.15%36.45-0.82%-0.05%
2019-12-2735.8836.0135.3135.56-0.81%-0.38%-3.26%1,108,30039,563,00086%35.700.12%35.79-0.32%35.99-0.99%36.76-0.08%0.04%
2019-12-2636.0036.2235.3535.850.11%0.54%-2.54%908,60032,397,00067%35.66-1.00%35.91-0.78%36.35-0.75%36.790.24%0.02%
2019-12-2536.6936.6935.5235.81-0.53%-0.57%-2.42%994,50035,818,00071%36.020.03%36.19-1.22%36.63-0.82%36.700.35%-0.08%
2019-12-2436.1136.4235.6236.00-0.50%-0.02%-1.56%1,142,00041,120,00071%36.01-1.40%36.63-0.91%36.93-0.73%36.57-0.20%-0.23%
2019-12-2337.1437.3136.0036.18-2.58%-0.93%-1.27%1,119,30040,876,00071%36.52-2.22%36.97-0.81%37.20-0.31%36.65-0.25%-0.25%
2019-12-2036.9237.6836.9237.140.70%-0.56%1.10%1,181,10044,113,00075%37.350.92%37.27-0.16%37.320.65%36.74-0.03%-0.27%
2019-12-1937.6937.6936.7136.88-2.18%-0.35%0.37%1,527,00056,514,00097%37.01-1.16%37.33-0.24%37.080.90%36.75-0.10%-0.36%
2019-12-1837.5038.1736.7837.700.69%0.68%2.50%1,747,40065,433,000115%37.45-0.22%37.421.23%36.751.23%36.780.10%-0.44%
2019-12-1737.9137.9137.1537.440.00%-0.24%1.90%1,438,00053,968,000100%37.530.72%36.972.01%36.300.31%36.740.25%-0.54%
2019-12-1636.8737.6036.5237.442.55%0.48%2.15%1,264,00047,100,00084%37.262.63%36.241.13%36.19-0.19%36.650.07%-0.72%
2019-12-1335.6736.7735.5036.513.11%0.55%-0.32%1,811,30065,767,000120%36.312.98%35.83-0.21%36.26-0.44%36.63-0.26%-0.75%
2019-12-1235.2835.6834.6435.410.17%0.43%-3.58%1,460,20051,483,00099%35.26-1.58%35.91-1.64%36.42-1.07%36.72-0.70%-0.76%
2019-12-1137.0237.2035.0335.35-4.79%-1.32%-4.41%3,041,400108,952,000214%35.82-3.31%36.51-2.47%36.81-1.69%36.98-1.14%-0.71%
2019-12-1037.2237.4536.6337.13-0.27%0.21%-0.75%1,052,40038,992,00089%37.05-1.37%37.43-0.37%37.440.51%37.41-0.46%-0.58%
2019-12-0937.8038.3937.0137.230.00%-0.90%-0.94%1,412,00053,045,000119%37.57-0.18%37.570.14%37.250.25%37.58-0.47%-0.50%