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:
华录百纳( 300291.SZ 深证)
板块 :传播与文化产业   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
2020-07-06250.0000.306%2
2021-06-25250.0000.306%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
2020-07-166.006.626.006.030.17%-3.15%0.55%27,429,600170,776,000166%6.231.63%6.230.24%6.191.08%6.001.40%0.70%
2020-07-156.306.385.956.02-4.29%-1.73%1.79%16,261,90099,625,000109%6.13-2.98%6.210.44%6.120.97%5.910.87%0.58%
2020-07-146.306.526.176.29-0.79%-0.38%7.28%20,870,800131,768,000155%6.312.10%6.192.26%6.061.97%5.861.81%0.52%
2020-07-135.976.435.916.345.14%2.52%10.09%22,475,200138,996,000183%6.182.37%6.052.54%5.952.41%5.761.98%0.38%
2020-07-105.896.165.886.031.86%-0.18%6.78%17,896,800108,123,000163%6.042.86%5.901.94%5.811.95%5.651.69%0.18%
2020-07-095.815.955.765.921.37%0.80%6.61%16,077,60094,420,000159%5.872.03%5.791.88%5.701.81%5.551.44%0.01%
2020-07-085.555.855.545.842.82%1.46%6.69%14,676,20084,481,000149%5.760.52%5.681.65%5.591.49%5.470.81%-0.14%
2020-07-075.695.835.615.680.71%-0.80%4.60%14,205,20081,341,000141%5.733.13%5.592.33%5.511.77%5.43-0.44%-0.21%
2020-07-065.445.655.415.644.06%1.59%3.41%13,371,30074,232,000116%5.552.63%5.461.73%5.421.23%5.45-1.03%-0.07%
2020-07-035.405.455.355.42-0.37%0.18%-1.65%7,988,20043,214,00057%5.410.43%5.370.43%5.350.56%5.51-1.57%0.22%
2020-07-025.275.485.215.443.23%0.98%-2.84%10,617,40057,197,00060%5.391.87%5.350.66%5.320.32%5.600.20%0.85%
2020-07-015.325.375.205.27-0.94%-0.34%-5.69%6,301,80033,321,00034%5.29-0.94%5.310.23%5.30-0.84%5.590.34%0.94%
2020-06-305.365.405.295.320.19%-0.34%-4.47%8,084,00043,156,00041%5.340.72%5.300.06%5.35-2.39%5.570.34%1.06%
2020-06-295.245.375.195.310.95%0.19%-4.32%7,981,00042,302,00040%5.300.86%5.30-1.19%5.48-1.81%5.550.04%1.08%
2020-06-245.265.325.195.260.19%0.10%-5.19%7,414,60038,965,00037%5.26-1.17%5.36-3.18%5.58-1.86%5.550.00%1.12%
2020-06-235.375.415.255.25-2.96%-1.26%-5.37%12,747,40067,774,00066%5.32-2.24%5.54-2.10%5.690.11%5.55-0.05%1.16%
2020-06-225.505.595.365.41-3.57%-0.53%-2.54%16,933,00092,095,00094%5.44-4.80%5.66-2.10%5.680.41%5.550.09%1.23%
2020-06-195.615.955.555.611.45%-1.80%1.15%24,969,400142,647,000157%5.71-0.12%5.781.05%5.661.18%5.550.98%1.28%
2020-06-185.975.975.525.53-7.37%-3.32%0.69%34,285,200196,105,000243%5.72-2.42%5.721.91%5.591.40%5.491.80%1.29%
2020-06-175.595.975.435.979.94%1.84%10.66%40,278,200236,117,000362%5.869.65%5.616.76%5.515.71%5.404.74%1.19%
2020-06-165.355.495.245.433.04%1.57%5.42%16,239,60086,814,000199%5.351.21%5.251.49%5.221.38%5.151.12%0.76%
2020-06-155.085.495.085.272.73%-0.23%3.46%18,062,50095,404,000254%5.284.12%5.182.54%5.152.00%5.091.56%0.68%
2020-06-124.905.264.855.133.43%1.12%2.27%11,040,80056,012,000180%5.071.34%5.050.68%5.04-0.04%5.020.56%0.55%
2020-06-115.015.074.954.96-1.78%-0.92%-0.56%4,403,80022,047,00081%5.01-0.44%5.02-0.34%5.050.02%4.990.36%0.45%
2020-06-105.025.074.985.050.60%0.44%1.61%4,140,70020,820,00079%5.030.32%5.03-0.53%5.050.18%4.970.49%0.33%
2020-06-095.055.064.975.02-0.20%0.16%1.50%4,453,70022,320,00086%5.01-0.77%5.060.10%5.040.20%4.950.65%0.24%
2020-06-085.135.185.005.03-1.95%-0.42%2.36%5,335,40026,951,000101%5.05-0.75%5.050.34%5.030.68%4.910.57%0.10%
2020-06-055.035.184.995.131.99%0.81%4.99%8,508,80043,298,000171%5.091.38%5.040.96%4.991.24%4.891.03%0.00%
2020-06-044.985.094.935.032.24%0.20%4.01%8,191,90041,127,000175%5.021.11%4.991.30%4.931.29%4.840.86%-0.13%
2020-06-034.985.014.914.920.00%-0.91%2.61%4,156,60020,638,00099%4.970.10%4.931.05%4.871.00%4.800.36%-0.23%