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   下月解禁   
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
2020-03-0314332.5106.568%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
2020-02-176.356.506.326.463.19%0.58%6.27%79,062,000507,788,00090%6.421.41%6.391.41%6.271.15%6.080.60%-0.92%
2020-02-146.376.456.176.26-2.03%-1.17%3.59%89,385,500566,199,000110%6.33-1.17%6.301.47%6.201.01%6.040.12%-1.06%
2020-02-136.446.576.246.39-0.16%-0.30%5.86%128,828,000825,682,000165%6.413.79%6.212.68%6.132.06%6.040.60%-1.20%
2020-02-125.826.405.796.409.97%3.64%6.67%133,418,300823,903,000182%6.185.05%6.051.72%6.011.49%6.00-0.33%-1.36%
2020-02-115.986.015.805.82-2.84%-0.99%-3.32%62,815,200369,201,00089%5.88-1.48%5.95-0.15%5.921.04%6.02-1.17%-1.49%
2020-02-106.046.085.885.99-0.17%0.40%-1.66%75,074,300447,873,000106%5.97-0.27%5.960.59%5.860.46%6.09-1.25%-1.38%
2020-02-075.986.155.896.00-0.83%0.30%-2.72%80,111,100479,246,000113%5.981.01%5.922.12%5.83-1.12%6.17-2.65%-1.27%
2020-02-065.796.065.736.053.77%2.16%-4.51%91,176,800539,949,000110%5.921.13%5.801.24%5.90-1.44%6.34-1.31%-0.89%
2020-02-055.706.005.635.832.28%-0.44%-9.19%78,919,700462,133,00091%5.863.92%5.73-3.10%5.99-2.59%6.42-1.49%-0.72%
2020-02-045.255.795.235.701.97%1.15%-12.54%99,612,300561,304,000109%5.640.81%5.91-6.62%6.15-4.86%6.52-2.34%-0.47%
2020-02-035.595.595.595.59-9.98%0.00%-16.23%7,884,40044,074,0008%5.59-11.73%6.33-1.60%6.46-1.13%6.67-0.79%-0.08%
2020-01-236.456.626.086.21-4.75%-1.94%-7.67%70,374,600445,696,00072%6.33-1.51%6.43-1.73%6.53-2.38%6.73-1.25%0.09%
2020-01-226.416.576.296.520.93%1.40%-4.27%53,760,000345,702,00050%6.43-1.56%6.54-1.27%6.69-0.12%6.81-1.05%0.33%
2020-01-216.696.716.416.46-4.01%-1.10%-6.15%68,879,800449,944,00058%6.53-1.83%6.63-2.18%6.70-0.70%6.88-1.57%0.61%
2020-01-206.656.746.546.731.51%1.14%-3.76%63,028,000419,409,00045%6.65-0.66%6.780.50%6.75-0.49%6.99-0.13%1.23%
2020-01-176.736.836.576.63-0.90%-1.02%-5.31%71,892,800481,516,00043%6.70-2.28%6.74-0.47%6.78-0.78%7.00-0.09%2.00%
2020-01-166.837.106.626.691.83%-2.39%-4.54%167,519,1001,148,259,000105%6.853.88%6.770.24%6.83-0.93%7.011.10%2.11%
2020-01-156.706.776.496.57-3.38%-0.42%-5.22%108,880,600718,364,00068%6.60-3.71%6.76-2.10%6.90-1.77%6.930.44%2.10%
2020-01-146.937.026.766.80-1.88%-0.76%-1.48%73,182,300501,411,00049%6.85-0.04%6.90-1.19%7.02-1.63%6.901.01%2.08%
2020-01-136.836.996.686.931.32%1.09%1.42%108,226,200741,855,00073%6.86-1.66%6.99-1.43%7.140.34%6.831.55%2.06%
2020-01-107.137.226.766.84-2.84%-1.88%1.65%133,211,200928,604,00090%6.97-1.62%7.09-1.92%7.11-0.04%6.730.85%2.10%
2020-01-097.187.286.887.04-0.28%-0.65%5.52%160,360,7001,136,365,000119%7.09-1.39%7.231.16%7.122.32%6.671.23%2.02%
2020-01-087.087.347.047.06-2.35%-1.75%7.12%160,021,8001,149,861,000134%7.19-2.01%7.140.54%6.962.11%6.591.67%1.91%
2020-01-077.477.547.127.230.98%-1.40%11.52%269,504,7001,976,384,000261%7.335.21%7.116.43%6.815.66%6.484.63%1.76%
2020-01-066.637.306.367.167.83%2.73%15.56%334,606,0002,332,320,000403%6.974.97%6.6812.20%6.459.94%6.207.66%1.30%
2020-01-036.646.646.646.649.93%0.00%15.38%35,114,600233,161,00063%6.6412.30%5.952.66%5.861.65%5.760.97%0.58%
2020-01-025.706.175.666.046.90%2.15%5.96%127,600,200754,481,000201%5.914.93%5.800.73%5.771.41%5.701.01%0.56%
2019-12-315.705.755.585.65-1.74%0.27%0.12%62,290,300351,027,000108%5.64-1.85%5.750.40%5.690.21%5.640.18%0.51%
2019-12-305.655.865.615.750.35%0.16%2.08%90,810,400521,354,000160%5.74-1.19%5.730.88%5.680.94%5.630.82%0.57%
2019-12-275.445.975.425.730.00%-1.38%2.56%153,119,000889,562,000294%5.817.93%5.685.38%5.623.25%5.591.95%0.50%