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:
中际旭创( 300308.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
2019-08-3169.1700.100%
2019-08-3149.4100.100%
2019-09-0269.1700.097%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
2019-08-2041.9342.6341.2041.990.17%-0.27%5.26%4,401,400185,311,00090%42.102.19%40.851.37%40.630.96%39.890.99%0.20%
2019-08-1939.7942.3039.3241.925.73%1.75%6.13%7,777,000320,408,000148%41.203.88%40.300.84%40.241.18%39.500.75%0.13%
2019-08-1640.0540.4039.3639.65-2.07%-0.03%1.13%6,980,400276,856,000135%39.66-0.03%39.96-0.12%39.770.49%39.210.31%0.11%
2019-08-1538.8040.6038.5340.490.70%2.06%3.60%4,197,300166,524,00075%39.67-2.24%40.010.39%39.580.53%39.08-0.41%0.17%
2019-08-1440.8041.5039.8040.211.54%-0.92%2.46%5,210,100211,447,00093%40.582.28%39.851.68%39.371.02%39.24-0.79%0.37%
2019-08-1339.7040.6439.0039.60-1.98%-0.20%0.11%4,950,100196,417,00078%39.681.10%39.190.97%38.980.86%39.56-0.57%0.81%
2019-08-1238.2840.4537.6640.406.34%2.93%1.56%4,959,600194,657,00071%39.251.69%38.810.55%38.640.04%39.780.17%1.28%
2019-08-0938.8239.8937.5237.99-1.50%-1.57%-4.34%4,540,400175,246,00065%38.600.10%38.600.35%38.63-0.25%39.710.19%1.45%
2019-08-0838.5139.5537.8238.570.39%0.03%-2.70%4,602,800177,485,00067%38.56-0.26%38.47-0.48%38.72-1.10%39.640.61%1.54%
2019-08-0738.8039.2638.0838.42-1.11%-0.62%-2.49%3,909,500151,147,00055%38.660.93%38.65-0.28%39.15-1.85%39.400.74%1.68%
2019-08-0637.6439.3537.1038.851.12%1.43%-0.67%7,332,800280,877,000102%38.30-2.10%38.76-1.91%39.89-1.40%39.110.28%1.71%
2019-08-0539.2040.0538.3838.42-2.14%-1.80%-1.50%5,286,600206,843,00081%39.130.62%39.52-2.33%40.460.16%39.000.61%1.72%
2019-08-0237.9039.5837.8039.26-5.24%0.96%1.27%11,498,200447,136,000185%38.89-5.51%40.46-2.33%40.39-0.35%38.770.92%1.70%
2019-08-0140.9042.3840.6741.43-0.31%0.67%7.85%5,646,000232,364,000111%41.16-1.64%41.421.21%40.532.26%38.421.54%1.62%
2019-07-3141.0343.0040.3041.561.61%-0.67%9.85%10,228,600427,984,000218%41.841.69%40.933.42%39.644.10%37.833.60%1.46%
2019-07-3038.5842.0537.2340.906.98%-0.60%12.00%10,001,600411,534,000239%41.158.30%39.586.67%38.085.06%36.524.16%1.11%
2019-07-2936.8538.5036.8538.233.05%0.62%9.04%3,927,000149,200,000104%37.992.70%37.102.50%36.251.89%35.061.82%0.58%
2019-07-2636.8137.2836.5637.100.27%0.28%7.74%3,685,500136,347,00097%37.000.90%36.201.68%35.571.68%34.431.11%0.17%
2019-07-2534.9137.7234.7737.005.41%0.91%8.65%7,191,900263,710,000199%36.674.84%35.603.86%34.992.73%34.062.01%0.01%
2019-07-2434.1135.5433.7035.103.54%0.35%5.14%5,217,800182,501,000164%34.983.63%34.272.24%34.050.83%33.381.01%-0.24%
2019-07-2333.1133.9833.1033.902.14%0.44%2.57%2,426,90081,916,00083%33.751.39%33.52-0.24%33.770.54%33.050.39%-0.37%
2019-07-2233.7533.8032.9033.19-0.21%-0.30%0.81%2,442,00081,292,00085%33.29-0.72%33.61-0.79%33.591.13%32.920.47%-0.43%
2019-07-1933.9434.4233.0733.26-0.63%-0.81%1.50%3,389,700113,657,000114%33.53-1.14%33.870.60%33.220.69%32.770.12%-0.54%
2019-07-1834.0034.8133.3933.47-2.84%-1.32%2.26%3,294,700111,751,000112%33.92-0.41%33.672.15%32.990.88%32.73-0.06%-0.60%
2019-07-1733.2134.9832.7234.455.29%1.15%5.20%5,518,700187,952,000167%34.063.73%32.962.92%32.702.01%32.750.03%-0.62%
2019-07-1632.3033.5031.8532.720.96%-0.34%-0.05%3,522,800115,657,000113%32.834.08%32.031.20%32.060.86%32.74-1.06%-0.55%
2019-07-1530.0032.6029.4032.412.86%2.74%-2.05%3,951,100124,637,000121%31.550.13%31.65-0.88%31.79-0.42%33.09-2.35%-0.38%
2019-07-1231.7932.0430.9631.51-0.88%0.02%-7.00%1,778,00056,012,00048%31.50-1.62%31.93-0.48%31.92-1.29%33.88-0.44%-0.02%
2019-07-1132.2432.5231.6631.79-1.40%-0.72%-6.59%1,748,60055,991,00045%32.02-0.94%32.080.24%32.34-1.37%34.03-0.55%0.08%
2019-07-1032.3032.7832.0032.240.00%-0.26%-5.79%1,500,10048,488,00036%32.321.20%32.01-1.23%32.79-1.21%34.22-0.27%0.20%