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:
四方达( 300179.SZ 深证)
板块 :普通机械制造   本月解禁   下月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-08-3149.4100.100%
2019-08-3156.2100.118%2
2019-09-0256.2100.118%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
2019-08-234.984.984.864.89-1.81%-0.51%-1.27%4,911,40024,140,00078%4.92-0.79%4.94-1.08%4.980.06%4.95-0.16%-1.04%
2019-08-224.974.994.914.980.61%0.52%0.38%3,638,70018,026,00054%4.95-0.24%5.00-0.10%4.980.53%4.96-0.28%-1.03%
2019-08-214.995.024.924.95-1.20%-0.32%-0.50%4,771,30023,693,00067%4.97-1.39%5.000.30%4.95-0.06%4.98-0.32%-1.00%
2019-08-205.065.094.975.01-1.18%-0.52%0.38%8,086,70040,728,000106%5.040.86%4.991.40%4.960.47%4.990.06%-1.00%
2019-08-194.925.084.895.073.89%1.54%1.64%8,331,00041,596,00097%4.991.57%4.920.16%4.930.14%4.99-1.13%-1.09%
2019-08-164.934.984.844.88-0.41%-0.73%-3.27%6,147,00030,221,00066%4.921.93%4.91-0.10%4.93-0.34%5.05-2.00%-0.99%
2019-08-154.754.934.694.90-0.41%1.60%-4.82%6,195,10029,882,00055%4.82-3.06%4.92-0.93%4.94-0.98%5.15-1.98%-0.80%
2019-08-145.035.064.904.92-0.81%-1.11%-6.32%7,854,90039,075,00063%4.980.83%4.96-0.12%4.99-0.58%5.25-1.30%-0.54%
2019-08-134.935.004.874.96-1.00%0.53%-6.78%5,862,30028,924,00043%4.93-0.74%4.97-0.90%5.02-0.06%5.32-1.66%-0.36%
2019-08-125.005.034.925.011.62%0.78%-7.41%6,326,20031,447,00040%4.97-0.34%5.01-0.77%5.03-1.68%5.41-1.60%-0.11%
2019-08-095.145.164.884.93-3.33%-1.16%-10.35%9,310,00046,436,00049%4.99-1.75%5.050.16%5.11-2.74%5.50-0.04%0.20%
2019-08-085.025.135.005.101.19%0.45%-7.29%7,989,70040,565,00039%5.08-0.22%5.04-1.98%5.26-2.21%5.500.00%0.25%
2019-08-075.145.195.005.04-0.20%-0.94%-8.38%10,705,60054,472,00050%5.091.78%5.15-3.25%5.37-1.61%5.50-0.40%0.28%
2019-08-065.075.154.825.05-3.81%1.02%-8.56%16,545,20082,714,00072%5.00-7.01%5.32-4.15%5.46-2.90%5.52-0.76%0.45%
2019-08-055.415.545.175.25-3.67%-2.34%-5.66%13,180,70070,862,00060%5.38-3.14%5.55-1.26%5.63-1.25%5.57-0.18%0.67%
2019-08-025.665.695.415.45-5.87%-1.80%-2.24%19,714,900109,412,00084%5.55-2.01%5.62-1.49%5.700.90%5.58-0.07%0.86%
2019-08-015.475.835.415.793.95%2.22%3.78%19,792,800112,099,00081%5.660.23%5.71-0.68%5.651.00%5.580.61%1.07%
2019-07-315.795.895.535.57-2.11%-1.43%0.45%16,174,40091,401,00067%5.65-2.18%5.741.84%5.590.40%5.550.47%1.07%
2019-07-305.725.925.645.69-1.56%-1.51%3.10%23,307,600134,656,000102%5.780.21%5.642.21%5.570.89%5.520.90%1.08%
2019-07-295.426.085.405.783.96%0.26%5.67%34,656,400199,792,000159%5.778.53%5.522.60%5.521.06%5.471.43%1.05%
2019-07-265.265.595.115.565.30%4.67%3.10%23,065,000122,529,000104%5.310.09%5.38-1.43%5.46-1.05%5.390.50%1.01%
2019-07-255.395.395.255.28-3.65%-0.51%-1.60%18,039,30095,740,00079%5.31-3.65%5.46-1.50%5.520.22%5.370.24%1.12%
2019-07-245.545.655.405.48-0.36%-0.51%2.37%21,407,200117,910,00097%5.51-0.36%5.54-0.43%5.510.68%5.351.34%1.26%
2019-07-235.505.725.375.502.80%-0.51%4.13%21,798,800120,511,000101%5.53-0.65%5.561.15%5.470.94%5.281.44%1.17%
2019-07-225.685.985.335.35-5.81%-3.85%2.75%34,959,600194,514,000163%5.56-0.39%5.501.98%5.422.02%5.211.70%1.15%
2019-07-195.345.685.255.6810.08%1.68%10.94%32,856,700183,544,000177%5.597.51%5.394.44%5.312.93%5.122.01%0.98%
2019-07-185.105.385.035.161.38%-0.69%2.81%16,759,20087,082,000100%5.201.84%5.16-0.04%5.160.16%5.020.66%0.77%
2019-07-175.125.165.055.09-1.17%-0.24%2.09%10,502,00053,586,00066%5.10-1.35%5.170.10%5.151.44%4.990.52%0.73%
2019-07-165.195.275.125.15-1.90%-0.43%3.83%14,743,00076,250,00095%5.17-0.37%5.160.10%5.081.34%4.960.69%0.70%
2019-07-154.985.384.945.250.00%1.14%6.58%23,756,800123,310,000152%5.191.17%5.162.69%5.011.54%4.930.96%0.80%