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:
蓝色光标( 300058.SZ 深证)
板块 :传播与文化产业   本月解禁   
所属成分指数: 沪深300
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-07-192827.1001.296%2
2019-07-193540.5601.600%2
2019-07-193287.8601.507%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
2019-07-154.704.954.644.894.71%1.39%5.41%68,616,300330,939,000139%4.822.42%4.741.76%4.691.12%4.640.96%0.66%
2019-07-124.704.794.654.67-0.64%-0.83%1.63%48,490,400228,353,000102%4.710.73%4.650.35%4.640.15%4.600.53%0.62%
2019-07-114.504.804.494.705.15%0.53%2.82%78,754,100368,205,000177%4.682.86%4.640.78%4.630.54%4.570.71%0.59%
2019-07-104.644.654.464.47-3.87%-1.65%-1.52%42,115,800191,398,000105%4.55-2.28%4.60-0.73%4.610.20%4.540.33%0.56%
2019-07-094.594.774.544.651.97%-0.02%2.79%59,422,300276,396,000155%4.651.33%4.640.59%4.600.72%4.520.80%0.58%
2019-07-084.734.734.484.56-3.39%-0.65%1.60%53,610,100246,072,000153%4.59-1.69%4.610.61%4.570.75%4.490.56%0.53%
2019-07-054.564.724.564.723.28%1.09%5.76%43,886,200204,924,000140%4.672.03%4.581.42%4.531.34%4.460.77%0.54%
2019-07-044.494.644.484.571.56%-0.13%3.18%51,260,800234,547,000160%4.581.89%4.521.42%4.471.11%4.430.93%0.61%
2019-07-034.414.554.384.501.81%0.20%2.55%41,878,300188,061,000137%4.491.29%4.451.27%4.420.68%4.390.62%0.56%
2019-07-024.474.474.414.42-0.90%-0.32%1.35%23,808,800105,560,00080%4.430.18%4.400.25%4.390.55%4.360.35%0.55%
2019-07-014.394.494.334.464.45%0.77%2.62%39,777,800176,057,000140%4.433.24%4.390.50%4.370.39%4.350.58%0.53%
2019-06-284.364.374.244.27-1.84%-0.40%-1.18%18,081,60077,507,00067%4.29-2.44%4.360.09%4.35-0.64%4.320.21%0.46%
2019-06-274.364.454.354.35-0.23%-1.00%0.88%24,856,200109,226,00094%4.390.30%4.360.14%4.380.55%4.310.42%0.46%
2019-06-264.264.474.244.361.87%-0.48%1.54%36,909,800161,695,000143%4.382.19%4.35-0.50%4.360.53%4.290.54%0.41%
2019-06-254.374.384.234.28-2.06%-0.16%0.21%22,083,80094,679,00089%4.29-2.01%4.380.32%4.330.21%4.270.35%0.34%
2019-06-244.404.454.344.37-1.13%-0.11%2.68%23,727,000103,817,00095%4.38-0.95%4.360.69%4.320.72%4.260.62%0.31%
2019-06-214.384.484.364.423.27%0.07%4.49%48,118,400212,531,000201%4.423.49%4.331.98%4.291.80%4.231.44%0.27%
2019-06-204.224.334.174.281.18%0.28%2.64%31,852,000135,931,000146%4.270.07%4.251.00%4.220.52%4.170.48%0.10%
2019-06-194.264.334.224.230.95%-0.82%1.93%29,770,500126,975,000146%4.272.30%4.211.18%4.200.72%4.150.56%0.03%
2019-06-184.134.204.124.191.21%0.50%1.53%13,881,00057,868,00070%4.170.92%4.16-0.17%4.170.02%4.130.15%-0.06%
2019-06-174.094.164.084.140.98%0.22%0.46%16,199,00066,918,00076%4.13-0.91%4.16-0.22%4.160.34%4.12-0.12%-0.09%
2019-06-144.204.234.104.10-2.15%-1.66%-0.63%20,255,50084,444,00088%4.17-0.38%4.170.10%4.150.66%4.130.12%-0.13%
2019-06-134.154.224.134.190.96%0.12%1.67%20,001,10083,700,00086%4.190.46%4.170.85%4.120.34%4.12-0.05%-0.21%
2019-06-124.204.224.124.15-0.95%-0.38%0.65%20,955,40087,302,00088%4.170.10%4.131.00%4.110.37%4.12-0.15%-0.26%
2019-06-114.054.234.034.193.46%0.67%1.48%32,014,400133,240,000127%4.162.99%4.090.86%4.090.44%4.130.05%-0.28%
2019-06-104.014.093.974.051.25%0.22%-1.87%16,862,90068,143,00057%4.040.25%4.06-0.37%4.08-0.71%4.130.27%-0.37%
2019-06-064.084.104.004.00-1.96%-0.77%-2.82%21,267,60085,729,00064%4.03-1.85%4.07-0.66%4.11-0.34%4.12-0.27%-0.54%
2019-06-054.124.144.084.080.00%-0.66%-1.14%17,168,40070,515,00052%4.110.49%4.10-0.58%4.12-0.34%4.13-0.27%-0.55%
2019-06-044.074.144.044.080.25%-0.17%-1.40%21,097,80086,225,00062%4.09-0.46%4.12-0.12%4.13-0.53%4.14-0.34%-0.54%
2019-06-034.184.184.064.070.00%-0.88%-1.97%25,898,000106,333,00075%4.11-1.27%4.13-0.60%4.160.00%4.15-0.17%-0.52%