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   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
2020-03-053559.89026.566%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
2020-03-3014.2014.3813.6513.73-4.25%-0.93%0.35%2,241,50031,064,00070%13.86-2.89%14.291.18%13.910.81%13.68-0.64%0.17%
2020-03-2714.3714.6613.9814.340.28%0.48%4.14%3,358,80047,932,00090%14.27-1.42%14.132.19%13.801.00%13.770.57%0.45%
2020-03-2613.6514.9613.0314.302.51%-1.22%4.44%5,709,00082,647,000163%14.486.28%13.824.47%13.663.01%13.691.03%0.44%
2020-03-2513.2014.1013.0113.957.31%2.41%2.93%4,939,00067,281,000146%13.626.93%13.231.93%13.260.03%13.550.16%0.40%
2020-03-2412.9013.2812.3313.001.56%2.05%-3.92%2,531,20032,244,00072%12.74-1.47%12.98-1.58%13.26-0.82%13.53-0.09%0.47%
2020-03-2313.1513.3512.6612.80-4.48%-1.00%-5.49%2,271,30029,365,00066%12.93-3.40%13.19-2.51%13.37-2.77%13.54-0.05%0.51%
2020-03-2013.4913.6113.1713.40-0.07%0.12%-1.11%1,799,80024,088,00052%13.380.74%13.530.44%13.750.18%13.55-0.24%0.55%
2020-03-1913.6213.6213.0513.41-1.61%0.93%-1.27%2,401,00031,900,00063%13.29-3.53%13.47-2.81%13.72-0.26%13.580.13%0.76%
2020-03-1813.5014.2313.3913.632.48%-1.03%0.48%3,392,80046,727,00090%13.773.57%13.860.53%13.760.45%13.570.53%0.82%
2020-03-1713.4913.7212.9313.30-2.92%0.02%-1.43%3,481,30046,291,00094%13.30-5.80%13.79-0.66%13.700.21%13.490.29%0.68%
2020-03-1613.2814.4713.1113.704.18%-2.94%1.83%8,731,500123,247,000268%14.128.08%13.883.34%13.673.02%13.452.17%0.58%
2020-03-1313.0113.3512.5813.15-2.59%0.69%-0.14%1,637,20021,382,00061%13.06-3.97%13.430.69%13.27-1.16%13.170.47%0.26%
2020-03-1213.4113.9513.2613.50-0.74%-0.74%3.01%2,655,60036,115,000104%13.601.01%13.340.95%13.420.51%13.110.65%0.15%
2020-03-1112.9813.8612.8913.604.45%1.01%4.45%4,112,90055,377,000169%13.465.86%13.21-1.14%13.361.01%13.020.87%0.05%
2020-03-1013.0013.0311.8713.020.62%2.37%0.86%1,996,10025,389,00084%12.72-3.60%13.36-0.44%13.220.30%12.910.23%-0.06%
2020-03-0913.7013.7012.9012.94-6.10%-1.93%0.47%3,361,20044,348,000144%13.19-3.80%13.420.70%13.180.93%12.880.38%-0.14%
2020-03-0613.4514.0613.3813.782.76%0.47%7.40%5,270,40072,284,000251%13.723.85%13.334.70%13.064.51%12.831.87%-0.18%
2020-03-0512.0813.4112.0813.4110.01%1.54%6.47%3,623,10047,852,000204%13.219.29%12.735.61%12.503.20%12.600.73%-0.33%
2020-03-0412.0212.2611.8112.190.99%0.88%-2.51%1,281,70015,488,00075%12.08-0.15%12.060.37%12.11-1.44%12.50-0.87%-0.36%
2020-03-0312.1512.1812.0412.070.33%-0.26%-4.31%1,426,20017,260,00082%12.101.09%12.01-0.91%12.29-0.70%12.61-0.73%-0.21%
2020-03-0211.8312.1311.7312.031.52%0.49%-5.33%1,242,90014,879,00071%11.970.11%12.12-2.37%12.37-1.19%12.71-1.02%-0.02%
2020-02-2812.0212.2911.8111.85-4.05%-0.90%-7.70%1,512,00018,080,00082%11.96-4.03%12.42-1.12%12.52-1.30%12.84-0.64%0.15%
2020-02-2712.5412.6812.3012.35-1.67%-0.88%-4.42%1,278,80015,934,00074%12.46-1.78%12.56-0.82%12.69-0.74%12.92-0.29%0.18%
2020-02-2612.4512.9212.3312.560.24%-0.99%-3.07%2,340,70029,694,000139%12.691.60%12.66-0.61%12.78-0.93%12.96-0.27%0.16%
2020-02-2512.8012.8012.1412.53-2.79%0.35%-3.56%2,546,90031,800,000147%12.49-2.91%12.74-1.93%12.90-1.62%12.99-0.57%0.14%
2020-02-2413.0313.0712.6912.89-1.07%0.23%-1.35%1,896,20024,386,000112%12.86-1.21%12.99-1.29%13.11-0.97%13.070.03%0.15%
2020-02-2113.2213.2212.9113.03-0.91%0.10%-0.25%1,454,40018,932,00083%13.02-0.87%13.16-0.84%13.24-0.01%13.060.32%0.09%
2020-02-2013.1113.2213.0013.150.46%0.14%0.98%1,372,20018,018,00080%13.13-1.30%13.27-0.58%13.240.28%13.020.47%-0.07%
2020-02-1913.3913.5113.0013.09-2.17%-1.61%1.00%1,606,40021,372,00096%13.30-0.66%13.340.66%13.210.81%12.960.58%-0.36%
2020-02-1813.5013.5113.3213.380.00%-0.09%3.83%1,018,00013,633,00064%13.390.31%13.261.01%13.100.51%12.891.16%-0.53%