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:
佳沃股份( 300268.SZ 深证)
板块 :食品   2月后解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-03-053559.89026.566%2
2020-03-063559.89026.570%股权转让
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
2020-01-1714.0514.2214.0114.191.00%0.47%0.62%611,0008,630,00048%14.120.12%14.240.35%14.140.13%14.100.06%0.22%
2020-01-1614.1614.3813.9114.05-0.78%-0.40%-0.31%852,90012,032,00066%14.11-1.61%14.190.27%14.130.11%14.090.09%0.23%
2020-01-1514.0014.6714.0014.161.14%-1.24%0.56%1,959,90028,102,000145%14.342.52%14.161.28%14.110.69%14.080.44%0.25%
2020-01-1414.0514.0613.9014.000.21%0.10%-0.14%1,012,70014,164,00073%13.990.46%13.98-0.13%14.01-0.52%14.02-0.57%0.23%
2020-01-1313.9914.0313.8713.97-0.50%0.34%-0.91%791,40011,018,00046%13.92-0.66%14.00-0.31%14.090.11%14.100.28%0.42%
2020-01-1014.0614.2013.9414.04-0.71%0.18%-0.14%875,00012,263,00043%14.02-0.11%14.04-0.61%14.070.01%14.060.37%0.45%
2020-01-0913.9514.1513.9114.141.51%0.78%0.94%1,107,50015,539,00054%14.03-0.17%14.130.25%14.070.08%14.010.47%0.38%
2020-01-0814.0814.2213.8013.93-1.83%-0.89%-0.09%1,937,20027,228,00095%14.06-1.29%14.090.01%14.060.26%13.940.34%0.28%
2020-01-0713.9014.5213.8714.191.79%-0.34%2.12%2,087,90029,730,000110%14.242.42%14.090.88%14.02-0.60%13.900.59%0.21%
2020-01-0613.9014.0413.7313.94-0.85%0.27%0.92%1,323,20018,397,00072%13.90-0.74%13.970.04%14.110.38%13.810.15%0.11%
2020-01-0314.1914.1913.8814.060.00%0.39%1.94%891,50012,486,00049%14.010.10%13.96-1.36%14.050.58%13.790.16%0.08%
2020-01-0214.0514.1313.9014.061.08%0.49%2.10%1,686,20023,594,00092%13.990.57%14.150.60%13.970.76%13.770.31%0.03%
2019-12-3114.1514.1513.7313.91-1.63%-0.02%1.32%2,032,40028,277,000108%13.91-2.91%14.070.61%13.870.47%13.730.23%-0.04%
2019-12-3014.2514.8013.9614.14-0.91%-1.33%3.23%4,245,60060,838,000238%14.333.33%13.983.30%13.802.60%13.701.28%-0.11%
2019-12-2713.0014.2713.0014.2710.02%2.90%5.51%3,973,60055,105,000258%13.877.43%13.544.24%13.451.92%13.530.62%-0.27%
2019-12-2612.9013.0012.8412.970.62%0.47%-3.51%944,70012,195,00070%12.91-0.48%12.99-1.02%13.20-0.89%13.44-0.36%-0.33%
2019-12-2513.1913.1912.8012.89-1.60%-0.62%-4.45%1,283,20016,645,00099%12.97-0.93%13.12-1.83%13.32-1.06%13.49-0.49%-0.31%
2019-12-2413.0513.2513.0113.10-0.08%0.05%-3.37%814,70010,667,00069%13.09-1.43%13.36-0.93%13.46-0.56%13.56-0.37%-0.27%
2019-12-2313.5713.6012.8313.11-3.03%-1.30%-3.65%1,287,10017,096,000112%13.28-2.42%13.49-0.69%13.54-0.51%13.61-0.44%-0.26%
2019-12-2013.7013.7213.5013.52-0.95%-0.68%-1.08%1,312,00017,860,000126%13.610.18%13.58-0.02%13.61-0.20%13.67-0.17%-0.21%
2019-12-1913.5813.6513.4713.650.44%0.46%-0.29%1,039,70014,127,000108%13.590.21%13.58-0.17%13.63-0.07%13.69-0.31%-0.22%
2019-12-1813.6713.6913.4013.59-0.37%0.22%-1.04%1,980,00026,848,000209%13.56-0.36%13.61-0.51%13.64-0.29%13.73-0.41%-0.22%
2019-12-1713.8013.8013.4513.64-1.02%0.23%-1.08%1,750,00023,815,000224%13.61-0.47%13.68-0.31%13.68-0.45%13.79-0.40%-0.25%
2019-12-1613.7813.8713.3013.78-0.14%0.78%-0.47%1,376,40018,820,000219%13.67-0.87%13.72-0.28%13.74-0.58%13.85-0.38%-0.33%
2019-12-1314.0514.0513.6213.800.00%0.05%-0.71%1,067,60014,725,000201%13.790.77%13.76-0.13%13.82-0.36%13.900.01%-0.33%
2019-12-1213.6013.8013.5913.800.73%0.82%-0.69%443,6006,072,00089%13.69-0.36%13.78-0.84%13.87-0.57%13.90-0.10%-0.40%
2019-12-1113.8713.9013.7013.70-1.08%-0.27%-1.51%316,3004,345,00062%13.74-0.88%13.89-0.46%13.95-0.20%13.91-0.14%-0.45%
2019-12-1014.0114.0313.7813.85-1.28%-0.06%-0.57%616,7008,547,000120%13.86-1.31%13.96-0.49%13.98-0.19%13.93-0.23%-0.48%
2019-12-0914.0114.1913.9414.030.14%-0.09%0.49%454,6006,384,00088%14.040.31%14.020.10%14.010.14%13.96-0.01%-0.51%
2019-12-0613.9914.0713.9414.010.00%0.07%0.34%465,5006,517,00093%14.00-0.19%14.010.08%13.990.53%13.96-0.19%-0.55%