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:
联创股份( 300343.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
2020-01-026148.5905.370%增发
2020-01-023414.5005.200%2
2020-01-201296.8102.197%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
2020-01-203.573.573.453.49-1.41%0.06%-3.11%42,711,800148,971,00040%3.49-0.97%3.50-0.71%3.58-1.08%3.600.28%0.92%
2020-01-173.483.633.413.542.31%0.51%-1.45%73,029,700257,223,00059%3.520.80%3.53-2.24%3.61-1.85%3.590.48%1.44%
2020-01-163.583.583.433.46-2.54%-0.97%-3.22%57,964,100202,535,00044%3.49-2.05%3.61-1.39%3.68-0.11%3.580.39%1.85%
2020-01-153.693.693.513.55-3.53%-0.48%-0.31%67,133,900239,499,00052%3.57-4.04%3.66-1.74%3.690.90%3.560.34%1.88%
2020-01-143.723.803.683.68-2.13%-1.00%3.69%88,917,000330,504,00075%3.721.23%3.730.76%3.651.05%3.550.82%1.83%
2020-01-133.593.843.483.764.74%2.40%6.82%132,834,000487,702,000118%3.67-2.44%3.701.79%3.620.98%3.521.15%1.74%
2020-01-103.803.933.573.59-2.18%-4.62%3.16%205,111,000772,138,000205%3.765.23%3.633.71%3.582.43%3.482.38%1.66%
2020-01-093.423.673.363.679.88%2.60%7.97%83,783,200299,705,00097%3.584.50%3.50-0.09%3.501.10%3.400.83%1.44%
2020-01-083.473.513.343.34-5.65%-2.42%-0.92%106,265,100363,727,000129%3.42-2.70%3.510.29%3.460.35%3.370.66%1.38%
2020-01-073.473.653.433.54-0.28%0.63%5.70%153,106,600538,656,000214%3.52-0.45%3.501.51%3.451.71%3.351.89%1.33%
2020-01-063.413.783.313.552.01%0.45%8.00%245,605,900867,975,000423%3.533.64%3.444.68%3.395.81%3.295.45%1.15%
2020-01-033.303.483.263.4810.13%2.05%11.65%144,949,400494,218,000380%3.419.79%3.2910.14%3.207.60%3.124.60%0.70%
2020-01-022.903.162.883.1610.10%1.74%6.04%50,368,300156,468,000162%3.118.11%2.992.40%2.981.99%2.980.64%0.41%
2019-12-312.882.912.852.87-1.03%-0.10%-3.07%19,489,00055,987,00060%2.870.60%2.92-0.34%2.92-0.03%2.96-0.14%0.46%
2019-12-302.892.912.762.90-0.68%1.54%-2.19%28,668,90081,882,00086%2.86-4.16%2.93-0.71%2.92-0.21%2.97-0.07%0.56%
2019-12-272.973.082.922.92-1.68%-2.01%-1.58%41,814,800124,614,000132%2.982.09%2.951.48%2.92-0.41%2.970.30%0.62%
2019-12-262.912.982.872.972.41%1.75%0.41%25,751,80075,180,00087%2.920.21%2.910.48%2.94-1.67%2.960.20%0.66%
2019-12-252.892.952.862.900.00%-0.45%-1.76%17,345,70050,533,00059%2.911.11%2.89-1.83%2.99-0.23%2.950.27%0.68%
2019-12-242.832.922.832.902.11%0.66%-1.49%21,875,80063,026,00072%2.88-0.14%2.95-2.35%2.99-0.20%2.940.17%0.69%
2019-12-232.962.962.842.84-4.05%-1.56%-3.37%27,521,80079,404,00092%2.89-4.60%3.02-0.63%3.000.00%2.940.10%0.67%
2019-12-203.063.092.962.96-4.21%-2.12%0.82%38,495,200116,418,000140%3.02-1.75%3.040.60%3.000.77%2.940.86%0.66%
2019-12-192.993.152.983.093.00%0.39%6.15%52,672,300162,126,000209%3.083.12%3.022.51%2.982.27%2.911.75%0.53%
2019-12-182.933.042.923.001.35%0.50%4.86%37,939,800113,257,000169%2.991.36%2.941.69%2.911.43%2.861.10%0.32%
2019-12-172.902.972.902.962.07%0.51%4.59%28,547,00084,078,000137%2.952.40%2.891.58%2.871.13%2.830.93%0.19%
2019-12-162.852.912.842.902.11%0.83%3.42%24,926,40071,697,000113%2.881.63%2.850.53%2.840.60%2.800.54%0.06%
2019-12-132.842.852.812.840.71%0.35%1.83%15,841,40044,838,00074%2.830.00%2.830.35%2.820.28%2.790.65%0.00%
2019-12-122.852.872.802.82-1.05%-0.35%1.77%21,815,40061,748,00097%2.83-0.28%2.820.36%2.810.39%2.770.44%-0.11%
2019-12-112.812.862.792.851.42%0.42%3.30%27,483,90077,996,000122%2.841.61%2.810.79%2.800.68%2.760.36%-0.20%
2019-12-102.782.822.772.810.36%0.61%2.22%17,497,90048,865,00081%2.79-0.25%2.790.18%2.780.25%2.75-0.04%-0.24%
2019-12-092.812.822.772.800.00%0.00%1.82%18,015,80050,437,00084%2.800.58%2.790.47%2.780.51%2.750.00%-0.24%