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
2019-05-17880.2901.014%2
2019-07-14221.6000.254%2
2019-07-2022.5000.026%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
2019-05-218.538.708.378.570.94%0.21%-0.65%11,627,00099,437,00083%8.551.04%8.59-0.85%8.64-0.12%8.63-0.42%-1.31%
2019-05-208.438.648.358.49-1.05%0.31%-1.99%12,358,300104,605,00081%8.46-3.09%8.66-0.53%8.65-0.53%8.66-1.57%-1.42%
2019-05-178.858.958.458.58-2.05%-1.76%-2.50%13,667,500119,368,00080%8.73-0.30%8.710.43%8.690.30%8.80-1.84%-1.44%
2019-05-168.718.908.588.760.69%0.00%-2.29%15,360,200134,553,00081%8.761.65%8.670.36%8.670.49%8.97-0.85%-1.33%
2019-05-158.598.748.488.702.35%0.95%-3.78%12,208,700105,219,00059%8.620.07%8.64-0.04%8.620.05%9.04-1.46%-1.42%
2019-05-148.618.728.498.50-1.51%-1.30%-7.37%11,825,400101,837,00053%8.61-1.11%8.640.20%8.62-0.65%9.18-1.12%-1.33%
2019-05-138.698.858.558.63-1.93%-0.91%-7.00%9,365,00081,556,00042%8.710.88%8.630.26%8.68-2.12%9.28-1.09%-1.26%
2019-05-108.598.858.238.803.90%1.93%-6.20%19,831,700171,198,00085%8.630.77%8.61-0.92%8.86-3.04%9.38-1.61%-1.21%
2019-05-098.558.788.408.47-0.35%-1.13%-11.17%14,532,900124,504,00062%8.57-0.43%8.69-3.35%9.14-1.32%9.54-1.72%-1.12%
2019-05-088.728.878.448.50-3.85%-1.21%-12.39%17,889,800153,924,00074%8.60-2.60%8.99-3.96%9.26-2.33%9.70-1.38%-1.06%
2019-05-079.079.108.558.84-1.34%0.07%-10.14%21,301,400188,174,00093%8.83-4.92%9.36-1.47%9.48-2.04%9.84-1.59%-1.03%
2019-05-069.449.898.968.96-10.04%-3.56%-10.37%33,138,400307,880,000157%9.29-5.27%9.50-2.56%9.68-2.16%10.00-1.69%-0.88%
2019-04-309.2510.099.239.968.62%1.55%-2.06%29,323,200287,610,000161%9.814.23%9.75-0.83%9.90-1.32%10.17-0.80%-0.71%
2019-04-299.9510.079.039.17-7.28%-2.55%-10.55%27,020,300254,270,000155%9.41-6.62%9.83-3.66%10.03-3.43%10.25-1.73%-0.61%
2019-04-269.8610.409.809.89-0.30%-1.86%-5.19%21,565,100217,320,000140%10.08-1.55%10.20-1.73%10.38-1.08%10.43-0.59%-0.37%
2019-04-2510.4310.589.869.92-4.80%-3.09%-5.46%14,256,100145,932,000100%10.24-0.96%10.38-1.77%10.50-0.65%10.49-0.38%-0.25%
2019-04-2410.5610.6710.0810.42-1.42%0.82%-1.07%15,601,500161,249,000109%10.34-2.21%10.57-0.75%10.57-0.40%10.53-0.60%-0.18%
2019-04-2310.6410.7910.4010.57-1.21%0.02%-0.25%14,360,900151,759,00099%10.57-1.89%10.65-0.08%10.610.41%10.60-0.73%-0.09%
2019-04-2210.6210.9310.5410.701.52%-0.66%0.23%17,401,600187,434,000115%10.772.24%10.651.06%10.560.69%10.68-1.11%0.05%
2019-04-1910.4910.6310.4710.540.19%0.05%-2.36%9,601,600101,154,00054%10.54-0.46%10.540.58%10.490.02%10.80-1.08%0.29%
2019-04-1810.4310.8010.3710.520.96%-0.60%-3.60%12,849,500135,996,00061%10.580.73%10.480.25%10.49-0.11%10.91-0.06%0.56%
2019-04-1710.5810.6710.4210.42-1.51%-0.83%-4.57%12,985,400136,434,00058%10.511.43%10.46-0.01%10.50-0.81%10.920.01%0.64%
2019-04-1610.2510.6110.0710.583.73%2.13%-3.10%13,718,400142,112,00054%10.36-1.29%10.46-0.85%10.59-1.61%10.920.22%0.72%
2019-04-1510.5910.8410.1710.20-2.49%-2.80%-6.37%16,154,100169,522,00062%10.49-0.26%10.55-1.33%10.76-2.01%10.890.65%0.76%
2019-04-1210.5910.6910.3510.46-0.57%-0.58%-3.36%10,779,300113,404,00040%10.52-0.89%10.69-1.75%10.98-1.23%10.820.62%0.71%
2019-04-1110.8210.9010.4410.52-3.04%-0.89%-2.20%15,908,500168,866,00056%10.62-2.02%10.88-2.17%11.12-0.01%10.760.30%0.69%
2019-04-1010.9311.1010.7010.85-1.09%0.15%1.17%20,322,100220,160,00074%10.83-2.43%11.12-1.22%11.120.39%10.730.32%0.65%
2019-04-0911.1811.3610.8810.97-1.79%-1.21%2.61%22,597,800250,937,00086%11.10-1.64%11.260.67%11.081.03%10.690.66%0.52%
2019-04-0811.7011.7610.9611.17-3.71%-1.05%5.17%35,951,600405,874,000139%11.29-0.19%11.181.69%10.962.31%10.621.29%0.44%
2019-04-0410.8711.7910.6711.600.00%2.56%10.62%41,634,400470,891,000172%11.314.82%11.003.12%10.723.02%10.491.60%0.34%