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:
和顺电气( 300141.SZ 深证)
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-08-0518.0000.070%2
2019-09-15186.0000.730%
2019-09-29189.2000.741%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
2019-08-236.496.506.386.44-0.62%0.17%1.37%1,836,30011,806,000102%6.43-0.77%6.45-0.17%6.450.31%6.350.30%0.01%
2019-08-226.476.596.386.480.78%0.02%2.31%3,683,00023,861,000216%6.480.87%6.470.45%6.431.04%6.330.78%-0.08%
2019-08-216.476.506.366.43-0.92%0.11%2.31%1,543,0009,911,000103%6.42-0.74%6.440.56%6.360.60%6.290.62%-0.25%
2019-08-206.466.516.406.490.93%0.29%3.91%1,919,90012,423,000123%6.470.86%6.401.48%6.330.97%6.250.99%-0.46%
2019-08-196.406.506.306.431.26%0.22%3.96%2,306,90014,800,000138%6.421.91%6.311.37%6.261.11%6.190.24%-0.78%
2019-08-166.256.366.226.352.75%0.86%2.92%1,659,60010,449,000106%6.302.79%6.220.91%6.200.49%6.17-0.19%-0.82%
2019-08-156.106.206.006.18-0.64%0.90%-0.03%1,285,2007,872,00082%6.13-1.56%6.17-0.15%6.17-0.24%6.18-0.58%-0.87%
2019-08-146.156.276.156.222.30%-0.03%0.03%1,808,50011,253,000118%6.221.65%6.180.42%6.180.55%6.22-0.58%-0.84%
2019-08-136.166.226.066.08-2.41%-0.67%-2.78%1,065,0006,519,00070%6.12-0.44%6.15-0.45%6.150.52%6.25-0.78%-0.83%
2019-08-126.116.236.036.231.63%1.33%-1.16%1,044,5006,422,00068%6.15-0.49%6.180.44%6.11-0.60%6.30-0.69%-0.79%
2019-08-096.156.356.066.13-1.45%-0.78%-3.42%1,083,4006,693,00070%6.18-0.27%6.150.82%6.15-0.68%6.35-0.63%-0.75%
2019-08-086.126.256.076.221.63%0.40%-2.61%1,566,7009,706,000103%6.201.44%6.10-0.59%6.19-0.86%6.39-0.85%-0.71%
2019-08-076.006.225.996.121.66%0.21%-5.00%2,342,10014,304,000154%6.111.04%6.14-1.51%6.25-1.72%6.44-1.53%-0.64%
2019-08-066.366.395.816.02-6.08%-0.40%-7.98%3,055,20018,467,000208%6.04-6.58%6.23-4.68%6.36-3.74%6.54-2.18%-0.51%
2019-08-056.496.586.386.41-1.23%-0.93%-4.16%1,031,0006,671,00084%6.47-0.23%6.54-0.83%6.60-0.77%6.69-0.22%-0.33%
2019-08-026.556.576.416.49-2.41%0.08%-3.18%1,244,4008,070,00096%6.49-2.70%6.59-1.41%6.65-0.86%6.70-0.62%-0.38%
2019-08-016.656.716.616.65-0.30%-0.23%-1.41%1,006,7006,710,00080%6.670.47%6.69-0.37%6.71-0.43%6.75-0.28%-0.36%
2019-07-316.726.736.566.67-0.74%0.54%-1.39%1,292,6008,575,000102%6.63-1.89%6.71-0.71%6.74-0.62%6.76-0.54%-0.41%
2019-07-306.716.836.696.720.15%-0.62%-1.19%1,126,7007,619,00092%6.760.24%6.76-0.25%6.780.22%6.80-0.31%-0.39%
2019-07-296.826.896.676.71-1.47%-0.53%-1.64%1,113,4007,511,00092%6.75-0.33%6.78-0.37%6.770.34%6.82-0.37%-0.46%
2019-07-266.646.836.586.810.59%0.62%-0.54%959,4006,493,00076%6.77-0.60%6.800.38%6.75-0.38%6.85-0.19%-0.49%
2019-07-256.776.916.766.77-0.73%-0.57%-1.31%1,186,8008,081,00095%6.81-0.06%6.770.74%6.77-0.19%6.86-0.16%-0.48%
2019-07-246.686.876.666.822.40%0.10%-0.74%1,518,10010,343,000127%6.811.70%6.72-0.31%6.78-0.50%6.87-0.22%-0.49%
2019-07-236.626.896.576.661.52%-0.58%-3.28%1,332,6008,927,000115%6.700.56%6.75-0.84%6.82-0.89%6.89-0.41%-0.50%
2019-07-226.876.976.506.56-4.23%-1.53%-5.12%1,670,90011,132,000148%6.66-3.66%6.80-2.13%6.88-1.25%6.91-0.68%-0.49%
2019-07-196.887.026.846.85-0.44%-0.94%-1.59%1,173,8008,117,00098%6.920.16%6.95-0.52%6.97-0.09%6.96-0.49%-0.51%
2019-07-186.956.986.866.88-1.57%-0.35%-1.64%990,5006,838,00081%6.90-1.86%6.99-0.19%6.97-0.19%7.00-0.71%-0.54%
2019-07-177.067.076.996.99-0.57%-0.64%-0.78%1,003,8007,062,00076%7.040.24%7.000.37%6.990.20%7.05-0.41%-0.46%
2019-07-166.987.076.927.030.72%0.17%-0.62%988,0006,934,00069%7.020.76%6.970.20%6.970.23%7.07-0.98%-0.41%
2019-07-156.857.066.856.980.00%0.22%-2.30%1,562,60010,883,00095%6.970.35%6.960.06%6.96-0.03%7.14-0.63%-0.28%