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
2019-09-03700.3700.593%2
2019-09-03392.7800.660%
2019-09-03388.9400.592%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
2019-08-233.263.303.223.23-1.22%-0.68%0.81%16,655,30054,169,00066%3.25-0.25%3.27-0.55%3.260.56%3.200.25%-0.77%
2019-08-223.293.313.233.27-0.30%0.31%2.32%18,390,90059,960,00067%3.26-0.64%3.290.61%3.251.06%3.20-0.19%-0.90%
2019-08-213.283.333.253.280.31%-0.03%2.44%26,736,60087,715,00091%3.28-0.58%3.270.99%3.210.53%3.20-0.87%-0.97%
2019-08-203.283.353.243.27-0.30%-0.91%1.24%36,981,900122,025,000110%3.302.48%3.232.64%3.191.04%3.23-3.75%-1.04%
2019-08-193.153.353.133.284.79%1.86%-2.26%37,839,900121,828,00084%3.222.81%3.150.83%3.160.80%3.36-0.62%-0.44%
2019-08-163.133.173.113.13-0.63%-0.06%-7.31%19,725,40061,779,00045%3.132.05%3.12-0.48%3.14-0.32%3.38-0.21%-0.38%
2019-08-153.043.172.993.150.00%2.64%-6.91%27,838,00085,440,00060%3.07-3.64%3.14-0.76%3.15-1.44%3.38-0.68%-0.53%
2019-08-143.213.243.143.15-1.25%-1.10%-7.54%22,348,00071,177,00050%3.190.35%3.160.06%3.19-1.97%3.41-0.47%-0.64%
2019-08-133.123.243.103.190.95%0.50%-6.81%24,915,90079,091,00056%3.171.41%3.16-1.16%3.26-5.46%3.42-0.55%-0.85%
2019-08-123.163.173.093.161.94%0.96%-8.19%22,184,60069,427,00051%3.13-1.26%3.20-2.74%3.44-0.92%3.44-0.61%-0.81%
2019-08-093.263.293.083.10-4.32%-2.21%-10.48%39,131,600124,040,00093%3.17-2.88%3.29-6.59%3.48-0.63%3.46-1.03%-0.75%
2019-08-083.263.323.233.24-2.11%-0.74%-7.40%40,428,200131,958,000105%3.26-3.03%3.52-1.54%3.50-0.88%3.50-0.96%-0.63%
2019-08-073.353.453.303.31-4.89%-1.66%-6.31%71,132,700239,432,000204%3.37-8.86%3.58-0.94%3.53-1.43%3.53-1.48%-0.53%
2019-08-063.753.913.483.48-3.60%-5.77%-2.96%123,066,800454,437,000448%3.692.30%3.616.02%3.584.22%3.592.19%-0.37%
2019-08-053.613.613.613.6110.06%0.00%2.88%11,925,70043,052,00070%3.618.74%3.400.44%3.440.32%3.510.00%-0.61%
2019-08-023.403.433.263.28-5.48%-1.20%-6.53%35,651,200118,358,000183%3.32-3.21%3.39-2.48%3.42-2.23%3.51-1.76%-0.64%
2019-08-013.433.503.373.470.58%1.17%-2.86%21,553,30073,926,000118%3.43-1.47%3.48-1.22%3.50-1.38%3.57-1.76%-0.51%
2019-07-313.533.533.433.45-2.54%-0.89%-5.12%17,642,00061,408,00078%3.48-2.00%3.52-1.10%3.55-1.47%3.64-2.55%-0.42%
2019-07-303.533.583.523.540.28%-0.34%-5.12%11,321,10040,215,00039%3.550.20%3.56-0.70%3.60-0.03%3.73-0.16%-1.05%
2019-07-293.563.593.523.53-0.56%-0.42%-5.54%9,509,50033,712,00029%3.55-0.70%3.58-1.19%3.610.08%3.740.05%-2.04%
2019-07-263.613.633.543.55-1.93%-0.56%-4.95%13,724,90048,992,00038%3.57-1.30%3.63-0.03%3.60-0.58%3.740.08%-3.31%
2019-07-253.613.653.593.62-0.55%0.08%-3.00%15,626,50056,514,00044%3.62-1.31%3.630.56%3.62-1.44%3.730.11%-3.74%
2019-07-243.623.753.603.640.83%-0.68%-2.36%22,799,60083,557,00064%3.672.66%3.61-0.11%3.68-2.70%3.730.08%-4.19%
2019-07-233.563.613.523.612.27%1.12%-3.09%13,397,40047,828,00036%3.570.08%3.61-2.20%3.78-0.03%3.73-0.16%-4.61%
2019-07-223.623.673.513.53-2.75%-1.04%-5.39%22,429,40080,015,00058%3.57-2.70%3.69-3.50%3.78-0.08%3.73-0.35%-5.04%
2019-07-193.683.733.603.63-1.36%-0.98%-3.04%26,462,90097,010,00066%3.67-2.14%3.830.11%3.780.13%3.74-0.43%-5.65%
2019-07-183.833.873.653.68-7.30%-1.76%-2.13%61,183,500229,218,000152%3.75-5.02%3.820.18%3.780.29%3.76-0.84%-6.16%
2019-07-173.804.103.753.974.47%0.66%4.69%75,041,200295,982,000203%3.945.91%3.813.73%3.773.01%3.79-8.89%-6.70%
2019-07-163.653.833.603.802.98%2.04%-8.70%47,631,700177,401,000123%3.721.17%3.681.52%3.660.30%4.16-10.09%-5.80%
2019-07-153.553.853.523.690.00%0.24%-20.29%41,453,300152,583,00098%3.684.04%3.620.92%3.65-0.84%4.63-12.56%-4.74%