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   本月解禁   2月后解禁   
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
2020-01-2221.3621.7420.7021.40-0.09%0.98%-0.82%6,798,900144,091,00076%21.19-2.70%22.05-2.32%22.160.18%21.580.62%0.84%
2020-01-2122.8722.9421.2321.42-7.35%-1.66%-0.11%10,639,700231,757,000108%21.78-5.37%22.570.65%22.120.26%21.440.64%0.98%
2020-01-2022.7523.4322.5823.120.43%0.45%8.51%8,982,100206,744,000102%23.020.80%22.431.95%22.061.65%21.311.40%0.97%
2020-01-1722.3023.7421.7023.026.57%0.81%9.55%16,950,200387,060,000192%22.846.06%22.004.06%21.713.76%21.012.21%0.90%
2020-01-1620.9522.0020.9521.603.20%0.33%5.07%13,584,900292,487,000169%21.533.77%21.143.00%20.922.07%20.561.44%0.69%
2020-01-1520.4321.1420.3020.932.60%0.88%3.28%6,213,000128,906,00082%20.751.86%20.530.71%20.50-0.30%20.270.41%0.48%
2020-01-1420.4420.5920.2520.40-0.24%0.15%1.07%3,680,20074,967,00050%20.370.17%20.38-0.30%20.560.35%20.180.37%0.41%
2020-01-1320.4420.6520.1520.450.05%0.56%1.69%4,282,80087,095,00058%20.34-0.43%20.44-0.78%20.490.40%20.110.27%0.34%
2020-01-1020.4820.7820.1120.44-0.82%0.08%1.92%5,494,000112,210,00077%20.42-0.33%20.600.44%20.400.39%20.060.35%0.30%
2020-01-0920.4920.8820.0520.61-3.24%0.58%3.12%11,127,900228,023,000163%20.49-1.12%20.510.69%20.321.03%19.990.69%0.26%
2020-01-0820.3021.4420.0221.306.66%2.78%7.30%18,446,000382,257,000313%20.724.06%20.372.42%20.122.29%19.852.05%0.19%
2020-01-0719.8020.1319.6219.97-0.35%0.28%2.67%6,138,100122,241,000136%19.92-0.38%19.891.15%19.660.82%19.450.48%-0.01%
2020-01-0620.1520.4219.6920.040.96%0.25%3.52%9,687,200193,644,000231%19.991.56%19.661.61%19.511.41%19.360.78%-0.04%
2020-01-0319.4019.9319.3619.852.27%0.85%3.34%5,510,700108,466,000152%19.682.58%19.351.49%19.230.84%19.210.03%-0.10%
2020-01-0219.1019.4719.0119.411.94%1.16%1.08%6,888,100132,170,000191%19.190.53%19.070.36%19.070.35%19.20-0.66%-0.06%
2019-12-3119.0919.2218.9619.04-0.42%-0.24%-1.50%2,615,80049,925,00075%19.091.44%19.000.08%19.01-0.05%19.33-0.27%0.08%
2019-12-3018.9819.1318.5119.120.74%1.62%-1.36%3,455,80065,023,00092%18.82-1.65%18.98-0.40%19.02-0.35%19.38-0.32%0.20%
2019-12-2719.1919.2918.9518.98-0.21%-0.79%-2.39%3,105,80059,419,00084%19.130.54%19.060.02%19.08-0.46%19.45-0.13%0.33%
2019-12-2619.0819.1918.9319.02-0.42%-0.05%-2.31%2,734,20052,033,00071%19.030.11%19.06-0.14%19.17-0.91%19.47-0.05%0.43%
2019-12-2519.0919.2318.9019.100.05%0.47%-1.95%2,806,50053,352,00071%19.01-0.58%19.08-0.89%19.35-1.15%19.48-0.01%0.49%
2019-12-2419.1019.3619.0019.090.16%-0.16%-2.01%3,076,10058,817,00079%19.120.07%19.25-1.22%19.57-0.38%19.480.06%0.54%
2019-12-2319.3219.3318.9319.06-1.55%-0.25%-2.10%3,341,60063,848,00087%19.11-2.04%19.49-1.52%19.65-0.29%19.470.12%0.57%
2019-12-2019.8619.9619.2119.36-2.52%-0.74%-0.44%3,613,90070,488,00095%19.51-1.39%19.79-0.08%19.700.11%19.450.21%0.61%
2019-12-1920.1420.1419.6219.86-1.44%0.40%2.35%4,295,20084,958,000118%19.78-1.08%19.810.37%19.680.48%19.400.47%0.64%
2019-12-1819.6920.1619.5320.152.49%0.77%4.33%5,357,200107,125,000149%20.001.95%19.731.15%19.591.06%19.310.73%0.66%
2019-12-1719.3619.9519.2819.661.34%0.23%2.53%4,629,40090,799,000123%19.610.77%19.510.66%19.380.75%19.170.89%0.69%
2019-12-1619.4519.7519.3219.400.15%-0.33%2.08%3,137,20061,062,00079%19.460.14%19.380.64%19.240.62%19.010.99%0.65%
2019-12-1319.2319.6019.0619.370.57%-0.34%2.93%4,513,40087,727,000109%19.441.02%19.261.07%19.120.66%18.820.84%0.54%
2019-12-1219.0219.4118.9019.261.32%0.10%3.21%3,533,20067,979,00090%19.241.43%19.060.76%19.000.26%18.660.57%0.41%
2019-12-1118.9419.0518.8619.010.00%0.22%2.45%2,531,60048,019,00067%18.970.43%18.910.02%18.95-0.19%18.560.53%0.32%