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
2019-12-06359.5800.412%2
2019-12-06363.0200.420%其它
2019-12-09363.0200.418%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
2019-12-0611.0011.0610.7911.04-0.45%0.92%6.42%15,170,500165,949,00079%10.94-0.49%10.851.06%10.711.26%10.370.91%0.74%
2019-12-0510.9511.1510.8411.090.82%0.88%7.87%24,777,300272,383,000133%10.992.52%10.741.78%10.571.83%10.281.28%0.49%
2019-12-0410.2511.2010.2311.006.18%2.58%8.36%37,735,300404,641,000220%10.723.59%10.552.22%10.381.80%10.151.69%0.25%
2019-12-0310.2410.5410.2210.360.88%0.09%3.79%15,198,500157,322,000102%10.350.45%10.320.96%10.200.95%9.980.62%0.00%
2019-12-0210.3710.5010.1810.27-1.53%-0.34%3.52%14,673,200151,206,000100%10.31-0.07%10.220.76%10.101.07%9.920.74%-0.12%
2019-11-2910.0610.5410.0310.432.96%1.14%5.91%33,318,100343,562,000237%10.312.36%10.152.39%10.002.29%9.851.62%-0.30%
2019-11-289.7410.269.6510.134.43%0.56%4.53%28,517,800287,299,000235%10.073.25%9.913.14%9.772.15%9.691.01%-0.45%
2019-11-279.779.869.639.70-0.72%-0.58%1.10%9,188,50089,651,00083%9.761.06%9.610.84%9.570.00%9.590.06%-0.57%
2019-11-269.489.799.489.772.95%1.19%1.90%13,164,000127,096,000116%9.662.64%9.530.66%9.57-0.13%9.590.21%-0.58%
2019-11-259.429.589.239.490.74%0.88%-0.82%10,214,80096,088,00081%9.41-0.81%9.46-1.23%9.58-0.05%9.57-0.70%-0.64%
2019-11-229.589.659.309.42-0.84%-0.67%-2.23%11,278,500106,970,00082%9.48-0.31%9.58-0.91%9.580.00%9.64-1.64%-0.58%
2019-11-219.579.659.439.50-1.14%-0.14%-3.02%7,413,40070,522,00045%9.51-2.25%9.670.41%9.58-0.37%9.80-1.13%-0.38%
2019-11-209.719.919.569.61-1.74%-1.25%-3.01%10,756,900104,685,00057%9.730.25%9.630.83%9.620.14%9.91-0.77%-0.22%
2019-11-199.579.819.479.782.52%0.74%-2.05%12,739,300123,675,00060%9.712.93%9.55-0.03%9.610.48%9.99-0.61%-0.10%
2019-11-189.459.599.299.541.81%1.15%-5.04%10,410,10098,191,00041%9.43-0.60%9.56-0.67%9.56-1.12%10.05-1.03%0.01%
2019-11-159.579.709.319.37-1.99%-1.25%-7.69%12,050,700114,352,00038%9.49-2.18%9.620.15%9.67-2.39%10.150.12%0.25%
2019-11-149.729.879.559.56-1.65%-1.44%-5.71%14,188,500137,628,00044%9.700.48%9.61-0.96%9.91-1.44%10.14-0.20%0.15%
2019-11-139.609.759.509.720.73%0.68%-4.32%12,004,200115,886,00035%9.651.45%9.70-2.84%10.05-0.95%10.16-0.06%0.19%
2019-11-129.819.819.309.65-1.13%1.41%-5.07%21,554,600205,113,00061%9.52-3.90%9.98-2.45%10.15-1.03%10.17-0.42%0.19%
2019-11-1110.0010.089.729.76-3.56%-1.43%-4.39%21,937,400217,219,00064%9.90-4.07%10.23-0.99%10.25-0.81%10.21-0.10%0.25%
2019-11-0810.3610.6810.0510.12-2.32%-1.96%-0.96%34,478,200355,894,000104%10.32-0.36%10.330.32%10.340.73%10.220.37%0.26%
2019-11-0710.4010.5310.2210.36-0.86%0.01%1.77%32,828,300340,066,000106%10.360.36%10.30-0.32%10.260.33%10.180.48%0.20%
2019-11-0610.3510.5010.1510.451.26%1.24%3.15%33,288,300343,589,000114%10.320.79%10.331.10%10.230.46%10.130.47%0.17%
2019-11-0510.2510.3710.0710.32-0.39%0.77%2.34%42,851,100438,820,000154%10.24-1.50%10.220.26%10.180.17%10.080.45%0.17%
2019-11-049.5910.559.5810.368.03%-0.36%3.20%69,950,500727,260,000278%10.407.86%10.202.72%10.161.57%10.041.34%0.16%
2019-11-0110.0010.009.529.59-4.20%-0.51%-3.19%22,381,500215,734,00098%9.64-4.94%9.93-1.71%10.01-0.28%9.91-0.80%0.06%
2019-10-3110.0010.459.8810.011.01%-1.28%0.24%29,103,800295,112,000122%10.142.04%10.100.29%10.030.96%9.990.13%0.26%
2019-10-3010.0610.129.819.91-2.36%-0.27%-0.63%18,322,900182,075,00075%9.94-2.30%10.070.56%9.940.34%9.97-0.02%0.34%
2019-10-2910.2010.3210.0710.15-0.20%-0.21%1.75%24,847,500252,732,000106%10.171.03%10.011.82%9.910.81%9.980.17%0.39%
2019-10-289.7510.259.7510.170.00%1.02%2.13%24,808,900249,760,000106%10.074.14%9.841.53%9.830.37%9.96-0.01%0.45%