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:
立思辰( 300010.SZ 深证)
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-01-03249.4200.287%2
2020-02-1076.5200.088%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
2020-01-2213.8014.3713.5214.151.07%1.43%2.69%22,419,500312,766,00065%13.95-1.91%14.14-0.67%14.160.36%13.780.36%0.60%
2020-01-2114.2214.5913.7514.00-1.69%-1.57%1.97%24,945,900354,805,00075%14.220.13%14.230.35%14.110.79%13.730.83%0.59%
2020-01-2014.3814.4014.0114.24-1.45%0.25%4.58%32,750,800465,176,00097%14.20-0.47%14.190.80%14.001.02%13.620.52%0.54%
2020-01-1714.2014.5813.9814.450.98%1.25%6.67%35,088,900500,766,000107%14.271.07%14.071.32%13.861.64%13.550.57%0.52%
2020-01-1614.1514.3913.8214.31-0.90%1.35%6.24%55,960,200790,148,000173%14.121.30%13.892.09%13.631.66%13.471.13%0.46%
2020-01-1513.0114.4412.8014.449.98%3.59%8.42%71,481,000996,393,000236%13.945.70%13.614.53%13.412.85%13.321.69%0.27%
2020-01-1413.1013.4312.9113.130.23%-0.44%0.25%23,334,400307,732,00087%13.191.73%13.020.02%13.040.41%13.100.40%0.03%
2020-01-1312.6013.1912.5913.101.87%1.05%0.42%21,922,300284,209,00079%12.960.22%13.01-0.01%12.99-0.68%13.050.17%-0.05%
2020-01-1013.5813.6212.7112.86-2.13%-0.58%-1.25%34,151,400441,751,000124%12.94-1.72%13.020.00%13.08-1.01%13.020.03%-0.09%
2020-01-0912.9813.3812.9013.142.74%-0.16%0.93%25,903,300340,906,000103%13.161.63%13.02-0.72%13.210.07%13.020.29%-0.03%
2020-01-0812.8513.1412.7712.79-2.66%-1.24%-1.48%16,005,600207,277,00062%12.950.11%13.11-1.20%13.200.42%12.980.28%0.02%
2020-01-0713.3013.4512.5813.14-1.43%1.58%1.50%34,610,800447,720,000129%12.94-3.71%13.27-0.60%13.150.34%12.950.34%0.06%
2020-01-0613.3513.6713.1813.33-1.84%-0.77%3.32%26,198,800351,945,00095%13.43-0.59%13.351.58%13.101.01%12.900.27%0.08%
2020-01-0313.2513.7813.2113.581.80%0.49%5.54%29,217,700394,854,000103%13.512.89%13.142.19%12.971.21%12.870.01%0.11%
2020-01-0213.0013.4112.8013.343.33%1.56%3.68%33,187,600435,923,000108%13.143.34%12.861.44%12.820.72%12.87-0.74%0.23%
2019-12-3112.7712.9212.5212.911.97%1.57%-0.40%24,937,400316,947,00074%12.710.38%12.68-0.10%12.720.18%12.96-0.76%0.54%
2019-12-3012.4713.0412.1012.661.77%-0.02%-3.07%27,641,200350,004,00074%12.660.08%12.69-0.51%12.70-0.06%13.06-0.40%0.83%
2019-12-2712.7612.9212.4312.44-2.58%-1.68%-5.14%19,939,600252,278,00049%12.65-0.99%12.750.21%12.71-0.58%13.11-0.25%1.10%
2019-12-2612.7713.0812.5812.770.55%-0.07%-2.87%16,504,500210,914,00035%12.78-0.25%12.730.15%12.78-0.91%13.150.67%1.60%
2019-12-2512.5713.0912.4612.700.24%-0.87%-2.76%28,351,700363,223,00055%12.811.64%12.71-0.52%12.90-1.50%13.060.78%1.98%
2019-12-2412.7512.8512.2112.671.28%0.52%-2.23%26,347,700332,090,00050%12.60-0.79%12.78-1.54%13.10-1.09%12.960.67%2.05%
2019-12-2312.5013.1412.3612.51-2.49%-1.53%-2.82%54,317,300690,068,000104%12.70-2.28%12.98-2.87%13.24-0.88%12.870.52%2.10%
2019-12-2013.2713.3212.7512.83-2.14%-1.31%0.19%37,151,200482,982,00078%13.00-2.17%13.36-0.99%13.360.01%12.810.61%2.14%
2019-12-1913.4013.5913.0013.11-5.00%-1.34%2.99%44,021,000584,933,000100%13.29-3.02%13.490.28%13.361.50%12.731.23%2.17%
2019-12-1813.6113.9813.4213.800.51%0.72%9.75%48,102,900659,092,000119%13.701.69%13.461.30%13.162.29%12.572.36%2.17%
2019-12-1713.2913.7713.1013.732.69%1.89%11.77%57,075,700769,082,000146%13.481.83%13.282.63%12.862.50%12.282.09%2.11%
2019-12-1613.1013.4813.0413.37-0.89%1.04%11.12%57,744,500764,132,000164%13.230.40%12.943.03%12.552.57%12.032.35%1.96%
2019-12-1313.4013.6812.8313.496.05%2.34%14.75%78,075,7001,029,148,000255%13.185.85%12.565.55%12.244.64%11.764.77%1.80%
2019-12-1211.6112.7211.5612.7210.03%2.15%13.36%71,461,400889,825,000266%12.458.40%11.906.33%11.695.12%11.224.40%1.48%
2019-12-1111.2011.7711.1111.560.00%0.64%7.55%37,440,100430,070,000156%11.493.94%11.192.14%11.122.09%10.751.53%1.14%