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:
中国广核( 003816.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
2020-02-2747769.00018.920%首发
2020-08-27722942.46014.316%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
2020-01-233.643.653.513.57-2.46%-0.42%-2.51%74,227,900266,079,000149%3.59-1.81%3.65-0.82%3.65-0.57%3.66-0.54%0.02%
2020-01-223.673.683.633.66-0.81%0.25%-0.60%46,153,700168,519,00085%3.65-1.30%3.68-0.05%3.67-0.11%3.680.00%0.12%
2020-01-213.673.763.633.690.54%-0.24%0.22%83,876,200310,281,000150%3.701.15%3.680.77%3.670.11%3.680.05%0.13%
2020-01-203.633.673.633.671.10%0.36%-0.27%35,437,300129,607,00065%3.660.47%3.65-0.14%3.67-0.05%3.680.00%0.15%
2020-01-173.643.663.633.63-0.27%-0.27%-1.36%24,834,90090,411,00042%3.64-0.30%3.66-0.60%3.67-0.22%3.680.00%0.13%
2020-01-163.673.683.633.64-0.82%-0.30%-1.09%33,676,900122,963,00054%3.65-0.57%3.68-0.11%3.68-0.33%3.680.08%0.13%
2020-01-153.703.703.663.67-0.81%-0.05%-0.19%34,953,300128,340,00052%3.67-0.68%3.68-0.11%3.690.11%3.680.11%0.10%
2020-01-143.683.723.673.700.27%0.08%0.74%57,033,900210,853,00087%3.700.74%3.69-0.19%3.690.03%3.670.25%0.06%
2020-01-133.683.693.663.690.27%0.54%0.71%37,486,300137,580,00058%3.67-0.43%3.690.16%3.690.05%3.660.11%0.04%
2020-01-103.723.723.663.68-1.08%-0.16%0.55%59,672,700219,929,00092%3.69-0.49%3.69-0.05%3.680.11%3.660.14%0.04%
2020-01-093.673.743.653.722.48%0.43%1.78%122,164,200452,465,000199%3.701.23%3.690.44%3.680.41%3.660.44%0.03%
2020-01-083.693.693.633.63-1.89%-0.79%-0.25%69,048,700252,650,000129%3.66-0.89%3.67-0.03%3.670.19%3.640.14%-0.01%
2020-01-073.663.723.663.700.82%0.22%1.82%64,709,300238,926,000131%3.690.65%3.670.44%3.660.55%3.630.22%0.00%
2020-01-063.653.693.643.670.00%0.05%1.21%69,797,300255,993,000142%3.670.16%3.660.47%3.640.36%3.63-0.14%-0.01%
2020-01-033.663.683.633.670.55%0.22%1.07%65,144,900238,534,000135%3.660.38%3.640.72%3.630.39%3.63-0.06%0.05%
2020-01-023.623.673.613.651.39%0.05%0.47%80,605,300294,039,000173%3.651.70%3.620.72%3.610.56%3.63-0.22%0.09%
2019-12-313.603.603.573.600.00%0.36%-1.13%33,889,400121,559,00071%3.590.31%3.59-0.06%3.59-0.08%3.64-0.33%0.16%
2019-12-303.583.603.543.600.28%0.67%-1.45%44,174,800157,984,00076%3.58-0.78%3.59-0.20%3.59-0.44%3.650.06%0.31%
2019-12-273.613.623.593.59-0.28%-0.39%-1.67%42,170,500151,971,00071%3.600.20%3.60-0.03%3.61-0.82%3.650.11%0.33%
2019-12-263.583.623.583.600.56%0.08%-1.29%29,478,000106,020,00049%3.600.14%3.60-0.44%3.64-0.38%3.650.08%0.34%
2019-12-253.613.613.583.58-0.83%-0.33%-1.76%36,657,800131,668,00061%3.59-0.44%3.62-1.23%3.65-0.57%3.640.06%0.34%
2019-12-243.593.633.583.610.56%0.06%-0.88%32,273,500116,444,00054%3.61-0.69%3.66-0.46%3.68-0.16%3.640.25%0.33%
2019-12-233.693.703.593.59-2.71%-1.18%-1.18%59,802,500217,248,00094%3.63-2.18%3.68-0.62%3.680.22%3.630.14%0.30%
2019-12-203.693.763.683.690.00%-0.65%1.71%60,020,700222,915,000101%3.710.79%3.700.41%3.670.60%3.630.39%0.24%
2019-12-193.703.713.673.690.27%0.14%2.10%48,232,200177,723,00085%3.69-0.38%3.690.63%3.650.39%3.610.33%0.16%
2019-12-183.693.723.673.68-0.54%-0.51%2.17%79,297,000293,288,000144%3.700.60%3.660.91%3.640.69%3.600.56%0.11%
2019-12-173.613.733.603.702.78%0.63%3.29%134,921,900496,157,000271%3.682.68%3.631.88%3.611.46%3.581.10%0.05%
2019-12-163.563.613.553.601.12%0.53%1.61%62,976,200225,535,000155%3.581.07%3.560.31%3.560.28%3.540.31%-0.06%
2019-12-133.523.563.523.560.85%0.48%0.79%40,781,200144,502,000109%3.54-0.09%3.55-0.11%3.550.06%3.530.14%-0.08%
2019-12-123.563.573.533.530.00%-0.45%0.09%33,431,500118,564,00092%3.55-0.45%3.560.08%3.550.14%3.530.09%-0.09%