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:
中青宝( 300052.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
2020-08-31110.1000.416%2
2020-08-3182.2800.313%2
2020-08-3194.3500.356%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
2020-08-0413.6013.7413.3113.34-1.55%-1.15%1.38%16,380,100221,047,000110%13.500.80%13.291.44%13.141.22%13.16-0.27%-1.24%
2020-08-0313.2913.5813.1513.552.34%1.21%2.70%17,910,200239,785,000121%13.392.71%13.101.48%12.981.58%13.19-0.02%-1.30%
2020-07-3112.7613.2512.7113.244.91%1.57%0.33%20,664,700269,366,000141%13.042.09%12.911.40%12.780.52%13.20-0.21%-1.25%
2020-07-3012.9113.0712.6112.62-2.62%-1.16%-4.57%11,610,200148,236,00081%12.77-0.48%12.730.84%12.71-1.33%13.22-0.83%-1.11%
2020-07-2912.6012.9812.3912.963.10%1.02%-2.80%12,413,400159,256,00082%12.832.17%12.62-0.30%12.88-2.23%13.33-1.13%-0.91%
2020-07-2812.7612.7612.4412.570.00%0.11%-6.80%9,563,400120,078,00057%12.560.80%12.66-2.37%13.18-1.60%13.49-1.82%-0.65%
2020-07-2712.3112.6012.1412.572.44%0.91%-8.50%11,428,900142,369,00060%12.46-2.96%12.97-3.61%13.39-1.12%13.74-2.21%-0.31%
2020-07-2413.3913.4812.2312.27-9.11%-4.42%-12.65%19,115,700245,388,00090%12.84-5.26%13.45-2.85%13.54-0.94%14.05-1.91%0.03%
2020-07-2313.8113.9013.2513.50-3.43%-0.37%-5.73%14,388,200194,957,00064%13.55-3.44%13.850.09%13.67-0.35%14.32-2.05%0.36%
2020-07-2213.8614.3413.7113.98-0.29%-0.37%-4.38%17,968,400252,139,00068%14.030.81%13.842.07%13.72-0.26%14.62-1.96%0.83%
2020-07-2113.6514.1413.5914.022.41%0.72%-5.98%14,321,200199,347,00042%13.923.24%13.560.16%13.76-1.88%14.91-0.85%1.52%
2020-07-2013.2813.6913.1913.693.87%1.54%-8.98%13,215,800178,193,00034%13.481.87%13.54-1.76%14.02-2.63%15.040.45%1.91%
2020-07-1713.2013.5013.0113.18-0.90%-0.42%-11.97%13,297,900176,017,00031%13.24-3.91%13.78-3.52%14.40-1.80%14.971.16%2.14%
2020-07-1613.9014.2813.0313.30-2.99%-3.45%-10.14%19,337,900266,386,00044%13.78-2.26%14.28-3.13%14.66-2.40%14.801.27%2.15%
2020-07-1514.7514.8613.6013.71-6.92%-2.72%-6.19%23,035,500324,664,00050%14.09-5.01%14.74-1.56%15.02-1.96%14.621.46%2.08%
2020-07-1415.0115.2014.4114.73-3.35%-0.73%2.26%25,169,500373,457,00056%14.84-1.93%14.98-1.66%15.32-0.70%14.411.49%1.95%
2020-07-1314.9415.3814.7715.242.01%0.73%7.38%32,168,100486,719,00072%15.131.29%15.23-1.28%15.431.39%14.191.18%1.85%
2020-07-1015.0015.2914.6714.94-3.86%0.01%6.51%39,183,700585,334,00092%14.94-3.58%15.43-1.10%15.222.33%14.031.42%1.77%
2020-07-0915.2315.9515.0315.54-1.77%0.31%12.36%55,244,600855,857,000142%15.49-0.80%15.602.66%14.873.68%13.832.71%1.68%
2020-07-0817.3717.3714.2215.820.13%1.30%17.48%82,118,3001,282,458,000233%15.62-0.63%15.197.39%14.346.62%13.474.86%1.48%
2020-07-0715.8015.8015.2615.8010.03%0.53%23.03%36,261,500569,899,000128%15.7211.34%14.156.54%13.454.72%12.843.09%1.00%
2020-07-0613.5814.3613.4014.3610.04%1.73%15.28%49,746,900702,238,000173%14.129.02%13.285.14%12.853.71%12.462.77%0.72%
2020-07-0313.0613.3112.6713.05-0.15%0.79%7.66%46,058,000596,376,000165%12.951.63%12.632.48%12.392.00%12.121.28%0.48%
2020-07-0212.4313.2011.9513.074.48%2.59%9.21%49,053,400624,954,000183%12.744.61%12.323.24%12.152.33%11.970.58%0.44%
2020-07-0111.8112.7611.7412.515.13%2.72%5.13%44,623,500543,459,000164%12.182.04%11.941.83%11.871.64%11.900.09%0.60%
2020-06-3011.2112.2011.1611.907.30%-0.29%0.10%35,932,500428,857,000130%11.946.29%11.720.95%11.680.86%11.890.53%0.88%
2020-06-2911.4611.4811.0911.09-4.40%-1.24%-6.22%15,145,000170,065,00050%11.23-4.16%11.61-0.22%11.58-0.53%11.830.36%1.06%
2020-06-2411.8911.9511.5711.60-2.52%-0.99%-1.55%21,484,700251,712,00071%11.72-0.24%11.640.23%11.64-0.69%11.780.51%1.25%
2020-06-2311.4011.9711.3011.904.48%1.33%1.51%27,375,400321,507,00092%11.743.09%11.610.46%11.72-1.79%11.720.72%1.27%
2020-06-2211.5711.5811.2511.390.00%-0.02%-2.14%18,407,100209,702,00061%11.39-2.11%11.56-1.99%11.93-0.94%11.640.09%1.41%