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:
阳光电源( 300274.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
2019-06-19800.9200.549%2
2019-06-19796.5000.546%2
2019-06-19787.5400.540%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
2019-06-178.778.868.378.50-3.08%-0.34%-7.07%27,922,500238,149,00087%8.53-3.91%8.85-1.77%8.93-0.94%9.15-2.10%-0.65%
2019-06-149.109.188.748.77-4.67%-1.19%-6.13%30,891,600274,180,00090%8.88-2.01%9.01-0.31%9.02-0.61%9.34-0.54%-0.45%
2019-06-138.929.228.859.204.07%1.57%-2.07%37,620,500340,775,000113%9.060.08%9.03-0.11%9.07-0.67%9.39-0.67%-0.55%
2019-06-129.299.378.808.84-6.16%-2.33%-6.52%44,711,300404,676,000141%9.050.61%9.04-0.52%9.13-1.32%9.46-0.92%-0.58%
2019-06-119.199.448.419.422.61%4.71%-1.31%46,554,500418,803,000157%9.00-1.92%9.09-2.48%9.26-2.75%9.55-1.21%-0.46%
2019-06-109.109.309.049.181.32%0.09%-4.99%14,628,000134,167,00052%9.17-0.62%9.32-1.62%9.52-2.07%9.66-0.01%-0.36%
2019-06-069.509.509.059.06-4.83%-1.83%-6.24%23,044,700212,682,00080%9.23-3.78%9.47-2.14%9.72-0.26%9.66-0.37%-0.46%
2019-06-059.729.789.499.52-1.04%-0.75%-1.85%15,792,200151,477,00056%9.59-0.54%9.68-1.58%9.74-0.13%9.70-0.31%-0.49%
2019-06-049.649.829.449.62-0.10%-0.25%-1.12%22,057,900212,728,00075%9.64-1.08%9.840.55%9.76-0.16%9.73-0.33%-0.52%
2019-06-0310.0010.019.609.63-4.18%-1.22%-1.34%33,317,400324,798,000114%9.75-2.14%9.780.00%9.770.09%9.76-0.07%-0.57%
2019-05-319.7010.189.6110.055.79%0.88%2.89%56,976,600567,598,000206%9.965.74%9.781.70%9.761.74%9.77-0.09%-0.67%
2019-05-309.629.659.289.50-1.96%0.84%-2.83%25,156,500236,987,00095%9.42-3.13%9.62-1.10%9.60-0.52%9.78-1.55%-0.76%
2019-05-299.629.919.629.69-0.31%-0.36%-2.43%19,369,900188,366,00071%9.73-0.32%9.731.09%9.65-0.53%9.93-0.89%-0.72%
2019-05-289.769.949.619.72-0.72%-0.37%-2.99%21,554,400210,277,00071%9.760.49%9.620.22%9.70-0.53%10.020.21%-0.77%
2019-05-279.509.879.459.794.82%0.84%-2.09%32,538,900315,887,000101%9.713.39%9.60-0.80%9.75-0.27%10.00-0.16%-1.11%
2019-05-249.629.659.219.34-2.40%-0.53%-6.74%24,893,100233,743,00071%9.39-2.84%9.68-2.08%9.78-1.74%10.02-1.02%-1.46%
2019-05-239.809.989.509.57-3.04%-0.97%-5.42%27,076,100261,672,00075%9.66-3.07%9.88-0.61%9.95-2.34%10.12-0.72%-1.70%
2019-05-229.9410.259.789.87-0.60%-1.00%-3.15%25,520,000254,442,00072%9.97-0.67%9.94-0.95%10.19-0.93%10.19-0.61%-1.95%
2019-05-219.8110.249.809.931.74%-1.07%-3.16%24,026,500241,162,00070%10.042.15%10.04-2.41%10.280.93%10.25-0.82%-2.01%
2019-05-209.8010.049.659.76-1.71%-0.67%-5.60%24,691,600242,614,00071%9.83-3.84%10.29-1.40%10.190.19%10.34-1.02%-2.06%
2019-05-1710.6310.639.939.93-5.34%-2.82%-4.93%29,602,800302,488,00087%10.22-4.11%10.431.77%10.17-0.53%10.45-1.05%-2.07%
2019-05-1611.0011.0910.4310.49-2.69%-1.56%-0.63%36,229,500386,078,000114%10.662.50%10.252.29%10.220.27%10.56-1.08%-1.92%
2019-05-1510.1010.7810.0010.7810.00%3.69%1.02%47,566,400494,522,000150%10.407.02%10.02-0.13%10.20-0.32%10.67-1.48%-1.81%
2019-05-149.149.969.129.802.40%0.89%-9.52%39,989,600388,476,000128%9.71-1.92%10.04-2.36%10.23-2.74%10.83-3.15%-1.65%
2019-05-1310.4010.429.579.57-9.97%-3.37%-14.42%45,274,400448,385,000150%9.90-5.36%10.28-3.35%10.52-3.19%11.18-3.65%-1.26%
2019-05-1010.6810.9210.0810.632.11%1.58%-8.42%43,893,700459,337,000157%10.47-1.30%10.63-3.27%10.86-3.28%11.61-3.47%-0.84%
2019-05-0911.0011.0910.4010.41-5.45%-1.82%-13.42%26,757,500283,707,00097%10.60-4.86%10.99-2.39%11.23-3.15%12.02-3.20%-0.42%
2019-05-0811.1311.4010.9211.01-2.82%-1.21%-11.37%16,220,200180,767,00055%11.15-2.18%11.26-2.27%11.60-1.72%12.42-1.16%0.03%
2019-05-0711.4011.6811.1111.330.80%-0.55%-9.85%19,932,600227,088,00066%11.391.42%11.52-2.03%11.80-2.21%12.57-1.33%0.21%
2019-05-0611.0711.6810.8011.240.00%0.06%-11.75%24,995,300280,774,00074%11.23-7.09%11.76-3.25%12.07-2.93%12.74-1.13%0.44%