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   2月后解禁   
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
2019-05-116769.9803.160%2
2019-05-126769.9803.100%增发
2019-05-136769.9803.059%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
2019-03-255.725.935.685.891.73%0.75%0.99%76,427,100446,821,00074%5.851.55%5.840.47%5.851.11%5.830.36%1.13%
2019-03-225.865.895.665.79-1.03%0.57%-0.36%50,419,600290,255,00046%5.76-2.03%5.81-0.90%5.78-0.28%5.810.62%1.29%
2019-03-215.726.045.725.851.21%-0.44%1.30%82,286,400483,550,00073%5.881.82%5.861.84%5.800.92%5.780.70%1.41%
2019-03-205.975.975.565.78-3.18%0.16%0.78%74,710,400431,182,00064%5.77-2.58%5.76-0.43%5.74-0.64%5.740.88%1.54%
2019-03-195.776.095.715.973.83%0.78%5.01%94,017,800556,964,00079%5.925.50%5.781.69%5.78-0.74%5.691.18%1.70%
2019-03-185.585.935.455.750.35%2.40%2.33%117,815,800661,578,00095%5.62-3.82%5.69-1.93%5.82-0.10%5.620.75%1.74%
2019-03-155.756.035.645.733.99%-1.85%2.74%114,634,700669,189,000101%5.844.31%5.80-1.40%5.831.25%5.581.07%1.78%
2019-03-145.765.905.365.51-5.16%-1.55%-0.14%100,407,100561,991,00091%5.60-5.52%5.88-0.03%5.760.52%5.520.69%1.74%
2019-03-135.906.125.665.81-3.01%-1.92%6.02%125,143,200741,329,000127%5.92-1.32%5.882.33%5.732.16%5.481.65%1.79%
2019-03-126.036.235.775.992.92%-0.22%11.11%186,759,3001,121,170,000211%6.006.23%5.754.24%5.614.01%5.393.40%1.77%
2019-03-115.505.825.455.8210.02%2.99%11.62%121,343,900685,765,000151%5.653.29%5.512.26%5.392.30%5.211.92%1.66%
2019-03-085.235.685.195.29-2.04%-3.31%3.40%129,350,500707,614,000172%5.471.15%5.392.41%5.272.09%5.121.87%1.70%
2019-03-075.325.525.295.400.37%-0.17%7.53%103,959,900562,304,000158%5.411.96%5.272.55%5.162.06%5.021.95%1.63%
2019-03-065.145.525.145.385.49%1.41%9.22%135,450,500718,597,000227%5.315.13%5.133.82%5.062.95%4.932.48%1.59%
2019-03-054.845.164.815.104.72%1.07%6.10%92,883,700468,703,000185%5.052.64%4.951.77%4.911.24%4.811.59%1.45%
2019-03-044.855.004.834.871.46%-0.94%2.92%69,618,300342,275,000156%4.922.85%4.860.71%4.850.77%4.731.15%1.44%
2019-03-014.824.874.684.80-0.83%0.42%2.61%44,918,200214,708,000109%4.78-1.44%4.83-0.43%4.820.75%4.680.67%1.39%
2019-02-284.874.934.784.841.04%-0.21%4.15%48,898,000237,167,000129%4.850.21%4.850.64%4.781.29%4.651.26%1.35%
2019-02-274.804.964.724.79-1.03%-1.03%4.38%50,521,800244,514,000141%4.84-0.17%4.821.56%4.721.27%4.591.39%1.27%
2019-02-264.785.084.694.84-0.41%-0.17%6.94%72,481,700351,366,000221%4.852.09%4.743.18%4.662.69%4.532.35%1.16%
2019-02-254.604.884.584.866.58%2.34%9.91%54,692,600259,732,000198%4.755.65%4.603.10%4.542.48%4.422.24%0.90%
2019-02-224.454.564.424.562.47%1.45%5.43%33,526,000150,704,000133%4.500.81%4.460.75%4.430.91%4.331.19%0.62%
2019-02-214.414.554.364.450.68%-0.20%4.12%37,003,300164,984,000158%4.461.48%4.420.89%4.391.13%4.271.57%0.37%
2019-02-204.394.454.334.421.14%0.59%5.04%21,017,00092,357,00096%4.39-0.18%4.390.76%4.340.81%4.211.03%0.09%
2019-02-194.444.484.334.37-0.91%-0.73%4.92%30,753,200135,362,000145%4.401.01%4.351.26%4.301.25%4.171.56%-0.14%
2019-02-184.264.434.264.414.01%1.19%7.53%26,970,600117,545,000127%4.362.18%4.301.30%4.251.50%4.100.61%-0.50%
2019-02-154.254.314.224.24-0.93%-0.59%4.02%19,057,10081,275,00093%4.270.00%4.240.81%4.191.31%4.080.25%-0.63%
2019-02-144.244.354.194.280.94%0.35%5.26%30,440,700129,829,000152%4.271.60%4.211.96%4.132.38%4.070.49%-0.73%
2019-02-134.154.264.124.242.42%1.00%4.79%24,523,600102,959,000131%4.201.67%4.132.38%4.041.87%4.050.25%-0.84%
2019-02-124.084.174.074.140.00%0.27%2.58%18,307,70075,591,000104%4.132.18%4.032.44%3.960.87%4.04-0.20%-0.93%