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)
板块 :传播与文化产业   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
2019-07-11110.1000.420%
2019-08-30110.1000.416%2
2020-08-31110.1000.416%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
2019-05-1710.3410.479.859.95-3.77%-1.78%-0.52%4,137,70041,914,000107%10.13-1.48%10.200.05%10.170.42%10.00-0.47%-1.56%
2019-05-1610.2210.4410.1710.341.17%0.56%2.90%3,950,50040,620,000107%10.280.83%10.200.56%10.130.78%10.05-1.15%-1.54%
2019-05-1510.1610.2710.1010.221.69%0.23%0.53%3,593,60036,643,00087%10.200.90%10.140.87%10.050.80%10.17-2.08%-1.51%
2019-05-149.9210.259.9110.05-1.08%-0.55%-3.20%3,718,90037,583,00080%10.11-0.11%10.050.75%9.970.71%10.38-1.84%-1.33%
2019-05-1310.0110.2410.0110.160.40%0.43%-3.94%3,554,20035,958,00070%10.121.53%9.981.14%9.900.53%10.58-1.26%-1.17%
2019-05-109.7610.149.6410.124.22%1.56%-5.53%4,821,10048,042,00089%9.971.50%9.870.97%9.85-1.20%10.71-1.96%-1.08%
2019-05-099.609.939.609.710.00%-1.10%-11.13%2,669,40026,208,00045%9.820.74%9.77-0.34%9.97-2.89%10.93-3.01%-0.94%
2019-05-089.609.949.429.71-0.72%-0.37%-13.80%2,896,50028,229,00039%9.75-0.09%9.80-2.42%10.26-3.64%11.27-1.43%-0.67%
2019-05-079.689.879.559.781.45%0.26%-14.42%3,212,70031,340,00039%9.76-1.03%10.05-3.86%10.65-2.75%11.43-0.90%-0.96%
2019-05-0610.1910.289.649.64-9.99%-2.19%-16.41%6,259,40061,695,00074%9.86-8.44%10.45-5.76%10.95-2.94%11.53-1.55%-0.93%
2019-04-3010.5210.9310.5210.710.75%-0.51%-8.56%2,973,70032,013,00037%10.77-0.55%11.09-1.78%11.28-1.17%11.71-0.24%-0.75%
2019-04-2911.4511.5510.4110.63-6.34%-1.80%-9.46%7,400,60080,112,00089%10.83-5.68%11.29-2.11%11.42-3.47%11.74-0.85%-0.71%
2019-04-2611.1911.7611.1111.351.25%-1.11%-4.15%7,505,40086,138,00096%11.48-0.90%11.53-0.66%11.83-0.85%11.84-0.23%-0.59%
2019-04-2511.6411.8611.1311.21-4.19%-3.20%-5.55%6,995,00081,007,00092%11.580.28%11.61-3.20%11.93-0.38%11.87-0.29%-0.53%
2019-04-2411.5711.7211.3011.701.12%1.31%-1.71%5,241,40060,534,00066%11.55-1.08%11.99-0.66%11.97-0.35%11.90-0.39%-0.48%
2019-04-2312.0012.1011.4811.57-5.55%-0.90%-3.17%8,082,40094,363,00098%11.68-5.69%12.07-0.56%12.02-0.02%11.95-0.52%-0.42%
2019-04-2212.3112.6512.0312.25-0.24%-1.04%1.98%12,764,200158,014,000157%12.383.13%12.141.78%12.021.34%12.01-0.35%-0.34%
2019-04-1911.7512.3011.7112.284.42%2.31%1.87%9,421,300113,080,000101%12.001.53%11.931.25%11.860.59%12.05-4.24%-0.28%
2019-04-1811.9211.9811.7111.76-1.67%-0.52%-6.58%5,365,10063,425,00041%11.82-0.79%11.78-0.15%11.79-0.26%12.59-0.69%0.64%
2019-04-1711.7812.0511.7111.961.01%0.37%-5.64%7,046,20083,961,00051%11.922.64%11.800.58%11.82-0.44%12.680.27%0.85%
2019-04-1611.5011.8511.3211.842.16%1.98%-6.34%6,648,90077,197,00044%11.61-2.21%11.73-1.01%11.87-1.12%12.640.17%0.89%
2019-04-1511.9912.0611.5811.59-1.78%-2.38%-8.15%6,388,30075,843,00042%11.871.29%11.85-0.76%12.01-1.37%12.620.39%0.90%
2019-04-1211.7711.8911.5611.800.51%0.67%-6.13%6,052,60070,945,00039%11.72-1.75%11.94-1.23%12.17-5.38%12.570.35%0.85%
2019-04-1112.0412.1511.7411.74-3.37%-1.59%-6.27%8,927,600106,503,00058%11.93-1.41%12.09-1.60%12.87-1.03%12.530.20%0.80%
2019-04-1012.1312.2811.9212.150.41%0.40%-2.81%9,356,100113,219,00063%12.10-0.92%12.29-6.03%13.000.53%12.500.25%0.66%
2019-04-0912.0812.3812.0512.10-1.06%-0.93%-2.97%11,481,300140,221,00080%12.21-1.61%13.08-1.23%12.930.40%12.470.21%0.43%
2019-04-0812.6812.8012.1112.23-6.00%-1.47%-1.72%21,442,400266,159,000157%12.41-9.32%13.240.16%12.880.35%12.440.29%0.39%
2019-04-0414.4014.4012.9913.01-2.47%-4.95%4.85%39,719,800543,688,000358%13.693.36%13.227.50%12.837.30%12.414.94%0.36%
2019-04-0312.6513.3412.6513.349.98%0.73%12.82%10,559,000139,837,000122%13.249.77%12.304.54%11.963.31%11.821.47%-0.12%
2019-04-0212.0312.3011.8512.130.00%0.55%4.09%16,284,500196,452,000178%12.062.69%11.763.09%11.582.10%11.650.67%-0.22%