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   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
2020-02-2747769.00018.920%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
2019-12-053.513.533.503.520.28%0.00%-1.01%35,910,900126,408,00085%3.520.40%3.510.37%3.500.00%3.56-0.17%-0.04%
2019-12-043.503.533.483.510.00%0.11%-1.46%27,257,60095,575,00058%3.510.23%3.500.23%3.50-0.31%3.56-0.03%-0.06%
2019-12-033.453.543.453.511.15%0.34%-1.49%33,665,200117,751,00069%3.500.52%3.49-0.23%3.51-0.74%3.560.00%-0.13%
2019-12-023.503.513.463.47-0.57%-0.29%-2.61%27,387,10095,295,00053%3.48-0.03%3.50-0.71%3.54-0.93%3.560.06%-0.19%
2019-11-293.483.503.463.49-0.29%0.26%-1.99%30,243,600105,278,00058%3.48-1.02%3.52-1.10%3.57-0.64%3.560.06%-0.26%
2019-11-283.553.563.493.50-1.13%-0.48%-1.66%39,932,100140,422,00074%3.52-1.07%3.56-1.11%3.59-0.14%3.56-0.17%-0.35%
2019-11-273.553.583.543.54-0.84%-0.42%-0.70%38,087,200135,385,00062%3.56-1.14%3.60-0.44%3.600.08%3.570.20%-0.44%
2019-11-263.643.653.563.57-1.92%-0.72%0.34%51,947,200186,801,00082%3.60-0.96%3.620.31%3.590.36%3.560.03%-0.61%
2019-11-253.613.663.583.640.83%0.25%2.33%58,005,000210,599,00091%3.630.44%3.600.67%3.580.70%3.56-0.14%-0.72%
2019-11-223.603.663.583.610.28%-0.14%1.35%71,880,100259,843,000110%3.621.12%3.580.87%3.560.77%3.56-0.20%-0.82%
2019-11-213.523.643.503.601.98%0.70%0.87%82,237,400294,035,000130%3.581.19%3.551.11%3.53-0.20%3.57-0.39%-0.85%
2019-11-203.510.000.003.530.28%-0.08%-1.48%43,409,900153,364,00072%3.530.37%3.510.29%3.540.23%3.58-0.69%-0.89%
2019-11-193.473.563.453.521.44%0.00%-2.44%53,063,000186,777,00085%3.521.59%3.50-1.10%3.53-0.26%3.61-0.66%-0.86%
2019-11-183.473.503.443.470.00%0.14%-4.46%33,995,000117,785,00054%3.47-1.06%3.540.06%3.54-0.84%3.63-0.66%-0.82%
2019-11-153.533.553.473.47-2.80%-0.91%-5.09%58,327,400204,234,00092%3.50-2.12%3.54-0.48%3.57-0.94%3.66-0.81%-0.78%
2019-11-143.473.673.433.572.59%-0.22%-3.15%118,519,000424,076,000193%3.582.38%3.55-0.67%3.60-0.96%3.69-1.10%-0.75%
2019-11-133.563.563.473.48-2.52%-0.43%-6.63%68,006,600237,675,000122%3.50-2.16%3.58-2.16%3.64-1.89%3.73-1.43%-0.69%
2019-11-123.643.653.533.57-1.65%-0.06%-5.58%58,784,300209,974,000105%3.57-2.48%3.66-1.64%3.71-1.38%3.78-1.12%-0.61%
2019-11-113.743.753.623.63-3.46%-0.90%-5.07%71,126,000260,569,000131%3.66-2.71%3.72-1.61%3.76-1.21%3.82-1.14%-0.55%
2019-11-083.773.783.753.760.27%-0.13%-2.79%42,462,600159,889,00082%3.770.16%3.78-0.55%3.80-0.39%3.87-0.46%-0.50%
2019-11-073.773.783.743.75-0.79%-0.24%-3.50%45,655,300171,620,00087%3.76-1.21%3.80-0.76%3.82-0.57%3.89-0.82%-0.51%
2019-11-063.843.843.763.78-1.56%-0.66%-3.52%57,706,800219,561,000101%3.81-0.83%3.83-0.39%3.84-0.62%3.92-0.41%-0.49%
2019-11-053.853.863.823.84-0.26%0.08%-2.39%42,382,800162,637,00077%3.84-0.44%3.84-0.31%3.86-0.69%3.93-0.25%-0.47%
2019-11-043.853.883.843.85-0.26%-0.10%-2.38%40,276,800155,241,00074%3.850.37%3.86-0.44%3.89-0.79%3.94-0.28%-0.48%
2019-11-013.863.873.813.86-0.26%0.52%-2.40%48,826,600187,512,00084%3.84-0.90%3.87-1.07%3.92-0.58%3.96-0.50%-0.51%
2019-10-313.883.913.863.870.26%-0.13%-2.64%45,567,000176,558,00078%3.88-0.49%3.92-1.06%3.95-0.78%3.98-0.48%-0.49%
2019-10-303.953.963.863.86-2.53%-0.87%-3.36%72,691,700283,041,000125%3.89-2.26%3.96-0.83%3.98-0.48%3.99-0.67%-0.48%
2019-10-294.024.023.963.96-1.49%-0.60%-1.52%49,633,000197,718,00090%3.98-0.82%3.99-0.38%4.000.03%4.02-0.47%-0.48%
2019-10-283.984.053.974.021.01%0.07%-0.50%54,634,900219,495,00097%4.021.29%4.010.33%3.990.23%4.04-0.64%-0.62%
2019-10-253.983.993.953.980.00%0.35%-2.12%46,627,100184,921,00079%3.97-1.29%3.99-0.05%3.99-0.45%4.07-0.54%-0.56%