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:
周大生( 002867.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
2020-01-3186.5600.118%2
2020-01-3157.7000.118%2
2020-03-16281.7900.386%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
2019-12-0519.1419.1818.8718.99-0.84%-0.13%4.29%4,595,50087,378,000128%19.01-0.26%18.821.87%18.461.02%18.210.66%0.15%
2019-12-0418.8519.3418.7019.152.30%0.46%5.87%6,542,500124,721,000195%19.063.35%18.482.56%18.282.08%18.091.02%0.14%
2019-12-0317.9518.8917.9018.724.12%1.49%4.55%6,617,800122,074,000211%18.453.73%18.012.27%17.911.62%17.910.49%0.07%
2019-12-0217.3018.1517.2517.983.87%1.11%0.91%5,287,80094,026,000182%17.782.56%17.620.73%17.620.48%17.82-0.12%0.04%
2019-11-2917.4817.5117.2517.31-0.97%-0.16%-2.97%2,421,90041,992,00088%17.34-0.88%17.49-0.60%17.54-0.69%17.84-0.44%0.06%
2019-11-2817.5117.6017.4317.48-0.40%-0.07%-2.44%1,750,10030,613,00063%17.49-0.68%17.59-0.14%17.66-0.52%17.92-0.31%0.10%
2019-11-2717.6517.8817.4317.55-0.51%-0.35%-2.35%2,869,00050,525,00098%17.61-0.33%17.62-0.56%17.75-0.88%17.97-0.37%0.08%
2019-11-2617.4917.7817.4917.640.00%-0.17%-2.22%1,604,60028,353,00049%17.670.46%17.72-0.55%17.91-0.52%18.040.16%0.00%
2019-11-2517.6517.8217.4117.64-0.40%0.28%-2.06%2,268,50039,904,00064%17.59-1.32%17.82-1.17%18.00-0.27%18.010.12%-0.10%
2019-11-2218.0318.1417.6217.71-1.28%-0.65%-1.55%3,332,80059,412,00094%17.83-0.95%18.03-0.77%18.05-0.40%17.990.32%-0.22%
2019-11-2118.2218.2817.9017.94-1.59%-0.31%0.04%2,581,30046,454,00068%18.00-1.34%18.170.14%18.12-0.16%17.930.51%-0.35%
2019-11-2018.340.000.0018.23-0.33%-0.05%2.18%3,450,90062,944,00083%18.240.12%18.140.16%18.150.08%17.840.37%-0.52%
2019-11-1918.0218.3718.0218.291.55%0.40%2.90%3,328,00060,630,00077%18.221.54%18.110.10%18.140.66%17.780.20%-0.67%
2019-11-1817.9818.0817.8118.010.11%0.38%1.52%3,015,30054,096,00068%17.94-1.28%18.09-0.37%18.020.44%17.740.01%-0.76%
2019-11-1518.1118.3817.9417.99-1.05%-1.01%1.41%2,646,40048,096,00059%18.170.05%18.160.88%17.940.75%17.74-0.04%-0.83%
2019-11-1418.2518.3318.0118.18-0.66%0.08%2.45%3,452,10062,709,00072%18.170.06%18.000.95%17.810.87%17.75-0.48%-0.94%
2019-11-1317.6518.4217.6518.303.04%0.80%2.62%5,757,500104,526,000105%18.162.62%17.831.54%17.650.77%17.83-1.20%-1.06%
2019-11-1217.4617.8117.4617.761.95%0.38%-1.60%4,594,70081,288,00074%17.691.50%17.560.60%17.52-0.03%18.05-0.81%-1.08%
2019-11-1117.5217.5617.2817.42-0.57%-0.06%-4.26%2,957,00051,544,00048%17.43-0.57%17.46-0.17%17.52-0.38%18.20-1.07%-1.00%
2019-11-0817.4217.6417.3117.520.23%-0.06%-4.75%5,833,500102,264,00092%17.530.67%17.49-0.27%17.59-0.59%18.39-1.00%-0.88%
2019-11-0717.4517.5617.2317.480.34%0.38%-5.91%7,038,500122,561,000115%17.41-0.78%17.54-0.98%17.69-1.65%18.58-1.22%-0.80%
2019-11-0617.8917.8917.4117.42-2.84%-0.74%-7.37%5,301,10093,027,00092%17.55-1.18%17.71-1.00%17.99-2.41%18.81-1.12%-0.73%
2019-11-0517.8417.9417.6017.930.56%0.96%-5.73%3,747,50066,553,00067%17.76-0.64%17.89-1.43%18.44-1.35%19.02-0.66%-0.65%
2019-11-0417.9218.0617.7817.83-0.39%-0.25%-6.87%4,196,20075,002,00077%17.87-0.59%18.15-2.50%18.69-1.71%19.15-0.71%-0.65%
2019-11-0117.9518.2617.7717.90-0.44%-0.44%-7.16%6,099,400109,666,000116%17.98-2.11%18.62-2.08%19.01-1.66%19.28-1.14%-0.64%
2019-10-3119.1019.1017.9617.98-6.11%-2.11%-7.81%9,999,200183,670,000198%18.37-4.27%19.01-3.64%19.33-2.31%19.50-1.68%-0.60%
2019-10-3020.0020.0018.7819.15-7.84%-0.19%-3.46%11,094,000212,857,000273%19.19-7.08%19.73-3.63%19.79-2.25%19.84-1.42%-0.43%
2019-10-2920.5520.8420.4220.780.19%0.63%3.27%2,732,40056,421,00092%20.650.14%20.471.34%20.250.67%20.120.01%-0.32%
2019-10-2820.1320.8720.1220.742.07%0.58%3.08%3,935,30081,144,000137%20.622.38%20.201.07%20.111.15%20.120.11%-0.35%
2019-10-2519.7620.4519.7320.320.00%0.89%1.10%3,185,60064,162,000114%20.141.83%19.990.55%19.880.28%20.10-0.16%-0.41%