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:
中欣氟材( 002915.SZ 深证)
板块 :次新股   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
2020-10-19143.9100.705%2
2020-10-1995.9400.675%2
2020-10-19280.3702.145%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
2020-08-1119.9220.1819.4019.53-1.81%-1.73%-3.93%2,833,80056,317,00058%19.870.00%19.95-1.44%20.36-0.94%20.330.06%-0.36%
2020-08-1019.8120.1519.6619.89-0.20%0.09%-2.10%2,582,70051,325,00053%19.87-0.97%20.25-1.38%20.55-0.31%20.320.30%-0.52%
2020-08-0720.5920.6019.6119.93-3.53%-0.69%-1.60%3,861,90077,499,00076%20.07-2.46%20.53-1.03%20.610.16%20.260.34%-0.62%
2020-08-0621.0021.0520.2020.66-1.99%0.42%2.35%5,036,800103,627,000100%20.57-1.01%20.740.12%20.580.54%20.190.33%-0.67%
2020-08-0520.5021.1220.2621.082.28%1.43%4.78%6,183,400128,511,000123%20.78-0.22%20.721.00%20.470.81%20.120.06%-0.69%
2020-08-0420.8121.3420.5020.61-1.86%-1.05%2.50%7,213,300150,249,000145%20.831.26%20.511.69%20.311.22%20.110.24%-0.65%
2020-08-0319.7621.2819.6821.006.65%2.09%4.70%7,943,600163,403,000161%20.574.45%20.171.88%20.061.79%20.060.53%-0.63%
2020-07-3119.5019.9519.4019.690.82%-0.02%-1.32%3,327,30065,525,00068%19.69-0.48%19.80-0.07%19.710.39%19.950.08%-0.66%
2020-07-3020.1120.2619.5019.53-2.79%-1.30%-2.04%4,017,80079,505,00078%19.79-0.55%19.810.65%19.63-0.23%19.94-0.65%-0.65%
2020-07-2919.4520.1819.3020.091.72%0.97%0.11%4,301,70085,590,00073%19.900.82%19.690.98%19.68-1.06%20.07-4.86%-0.55%
2020-07-2820.0320.0519.3019.75-0.55%0.07%-6.37%3,160,90062,383,00041%19.741.35%19.50-0.55%19.89-0.84%21.09-1.53%0.32%
2020-07-2719.0020.2018.5419.865.30%1.99%-7.29%4,946,20096,317,00059%19.470.57%19.61-2.20%20.06-0.35%21.42-0.72%0.67%
2020-07-2419.9020.1718.5718.86-5.94%-2.60%-12.60%4,759,90092,164,00052%19.36-2.82%20.05-1.75%20.13-0.15%21.58-0.13%0.92%
2020-07-2320.3020.3819.4820.05-2.67%0.63%-7.20%5,673,500113,042,00059%19.93-3.84%20.400.00%20.16-0.79%21.610.13%1.06%
2020-07-2221.0221.0420.5120.60-1.44%-0.58%-4.54%5,842,100121,050,00061%20.720.90%20.401.78%20.32-6.44%21.580.40%1.15%
2020-07-2120.3320.9020.1820.903.52%1.77%-2.76%6,389,300131,210,00065%20.543.31%20.05-0.56%21.72-2.22%21.490.44%1.19%
2020-07-2019.7820.2619.2920.193.27%1.57%-5.65%5,185,400103,076,00049%19.881.00%20.16-9.18%22.21-0.56%21.400.27%1.25%
2020-07-1719.5020.2419.2419.55-2.30%-0.67%-8.39%6,204,000122,104,00057%19.68-4.13%22.20-3.37%22.330.00%21.340.12%1.32%
2020-07-1621.0521.7020.0120.01-9.99%-2.52%-6.12%11,879,800243,872,000114%20.53-15.23%22.97-1.87%22.33-0.20%21.320.39%1.14%
2020-07-1525.0526.2322.1322.23-9.60%-8.20%4.70%17,512,800424,107,000204%24.221.01%23.416.71%22.385.23%21.233.79%1.06%
2020-07-1423.0024.5922.3824.5910.02%2.56%20.20%7,103,600170,313,00097%23.9810.46%21.934.49%21.273.24%20.462.03%0.53%
2020-07-1321.3322.6920.8022.355.03%2.97%11.47%10,722,600232,735,000135%21.714.09%20.992.81%20.602.03%20.051.79%0.17%
2020-07-1020.6521.6620.2021.283.40%2.05%8.03%11,135,100232,188,000140%20.852.45%20.421.84%20.191.55%19.701.28%-0.33%
2020-07-0919.9120.9019.7820.582.85%1.11%5.80%9,572,000194,826,000130%20.352.49%20.051.07%19.880.98%19.451.03%-0.77%
2020-07-0819.6820.0519.4620.010.35%0.76%3.93%7,580,700150,549,000105%19.86-0.17%19.840.70%19.690.87%19.250.78%-1.14%
2020-07-0719.8620.1919.6819.940.30%0.23%4.37%9,588,100190,749,000129%19.890.72%19.700.76%19.520.97%19.111.06%-1.78%
2020-07-0619.4020.1819.3419.882.53%0.65%5.16%8,270,300163,350,000112%19.752.13%19.551.50%19.331.21%18.900.96%-2.61%
2020-07-0319.4819.5919.0719.39-1.77%0.26%3.56%6,361,100123,020,00087%19.34-0.93%19.260.48%19.100.78%18.72-1.66%-3.37%
2020-07-0218.7119.9618.7119.744.39%1.12%3.68%9,766,700190,657,000139%19.524.18%19.171.77%18.951.38%19.04-0.45%-3.20%
2020-07-0118.8819.1018.4018.910.00%0.92%-1.13%5,688,900106,593,00087%18.74-1.58%18.840.55%18.700.16%19.13-1.53%-3.15%