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:
阳谷华泰( 300121.SZ 深证)
板块 :橡胶制造   资产重组   本月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-02-01539.2001.420%
2020-02-03402.1501.035%2
2020-02-03404.4001.041%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
2020-02-249.079.229.079.180.22%0.28%2.90%4,540,00041,561,000101%9.15-0.14%9.160.22%9.150.06%8.920.81%1.19%
2020-02-219.349.349.079.16-0.65%-0.08%3.51%4,754,70043,588,000107%9.170.15%9.14-0.04%9.150.86%8.851.38%1.09%
2020-02-209.119.249.009.222.67%0.73%5.62%4,791,40043,856,000103%9.150.74%9.140.08%9.071.21%8.731.77%0.96%
2020-02-199.209.208.948.98-2.81%-1.17%4.70%4,094,10037,200,00084%9.09-1.04%9.141.17%8.961.32%8.581.89%0.73%
2020-02-189.109.319.089.241.65%0.64%9.76%4,613,30042,355,00094%9.180.54%9.032.05%8.841.67%8.423.62%0.47%
2020-02-178.809.488.809.094.97%-0.46%11.89%4,849,50044,286,00092%9.135.27%8.852.37%8.701.77%8.121.32%-0.02%
2020-02-148.748.798.598.66-0.12%-0.17%8.01%3,388,40029,395,00066%8.68-0.37%8.640.95%8.551.08%8.020.30%-0.08%
2020-02-138.748.808.658.670.23%-0.42%8.46%5,633,90049,056,000105%8.711.69%8.561.37%8.462.16%7.990.55%-0.07%
2020-02-128.358.718.308.653.97%1.03%8.81%5,876,00050,310,000109%8.562.75%8.451.49%8.282.67%7.950.38%-0.07%
2020-02-118.428.468.288.32-0.95%-0.16%5.05%3,544,80029,539,00066%8.33-0.55%8.321.76%8.063.99%7.92-0.11%-0.04%
2020-02-108.408.478.258.400.60%0.25%5.94%4,129,20034,598,00074%8.381.11%8.182.82%7.751.25%7.93-0.15%0.05%
2020-02-078.138.428.138.352.71%0.76%5.15%7,742,80064,164,000133%8.294.24%7.956.45%7.660.79%7.940.06%0.17%
2020-02-067.658.157.658.136.27%2.26%2.44%7,358,70058,502,000126%7.955.51%7.472.93%7.60-0.43%7.94-0.60%0.25%
2020-02-057.267.737.207.655.23%1.53%-4.18%6,095,50045,927,00090%7.546.11%7.26-2.84%7.63-1.80%7.98-0.67%0.44%
2020-02-046.617.306.617.270.28%2.38%-9.55%10,530,20074,777,000125%7.10-2.07%7.47-8.03%7.77-5.38%8.04-1.25%0.73%
2020-02-037.257.257.257.25-9.94%-0.01%-10.93%1,170,9008,490,00014%7.25-11.10%8.12-1.71%8.21-0.88%8.140.67%1.01%
2020-01-238.428.427.878.05-3.13%-1.30%-0.45%6,055,60049,389,00073%8.16-1.52%8.26-0.52%8.28-0.48%8.090.40%1.07%
2020-01-228.458.458.158.31-0.24%0.34%3.18%5,167,50042,796,00066%8.28-1.41%8.31-0.30%8.320.48%8.050.59%1.08%
2020-01-218.508.608.268.33-0.12%-0.83%4.03%4,187,90035,179,00055%8.401.66%8.330.17%8.281.11%8.010.68%1.07%
2020-01-208.168.448.058.341.09%0.93%4.87%5,937,50049,063,00078%8.26-1.05%8.320.59%8.191.05%7.950.79%1.05%
2020-01-178.358.608.188.250.00%-1.21%4.55%6,114,30051,062,00082%8.350.13%8.271.42%8.111.49%7.891.04%1.06%
2020-01-168.388.498.238.25-2.14%-1.08%5.63%5,864,30048,907,00080%8.341.79%8.151.46%7.990.95%7.810.85%1.01%
2020-01-158.058.457.938.433.56%2.89%8.86%12,210,500100,045,000174%8.191.66%8.042.15%7.911.54%7.741.36%0.93%
2020-01-147.788.337.718.145.03%1.01%6.54%16,829,700135,628,000278%8.063.08%7.872.62%7.792.55%7.642.22%0.78%
2020-01-137.798.067.617.750.00%-0.87%3.69%10,498,40082,072,000226%7.822.91%7.671.93%7.601.74%7.471.49%0.54%
2020-01-107.387.777.387.754.59%2.01%5.24%10,078,70076,564,000260%7.602.97%7.521.64%7.471.52%7.361.25%0.43%
2020-01-097.357.457.317.410.82%0.43%1.88%3,079,50022,721,00099%7.38-0.86%7.400.04%7.360.40%7.270.48%0.35%
2020-01-087.367.537.347.35-0.68%-1.24%1.55%4,070,60030,295,000133%7.440.91%7.400.90%7.330.65%7.240.50%0.33%
2020-01-077.337.447.287.401.23%0.34%2.75%4,152,20030,623,000149%7.38-0.04%7.330.70%7.280.68%7.200.53%0.31%
2020-01-067.297.467.267.310.00%-0.92%2.04%5,273,80038,911,000195%7.381.74%7.281.24%7.231.15%7.160.87%0.31%