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:
中文在线( 300364.SZ 深证)
板块 :次新股   下月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-08-3031.2900.044%2
2021-03-295334.5406.910%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
2019-07-174.224.354.214.24-0.24%-0.61%-0.68%15,207,80064,883,000137%4.271.14%4.220.69%4.220.07%4.27-0.77%-1.13%
2019-07-164.214.264.184.250.24%0.76%-1.21%8,602,70036,288,00077%4.221.30%4.19-0.05%4.210.00%4.30-1.04%-1.04%
2019-07-154.154.254.074.240.24%1.83%-2.46%13,598,30056,624,000113%4.16-0.88%4.19-0.99%4.21-0.52%4.35-1.52%-0.91%
2019-07-124.184.304.154.231.20%0.69%-4.17%8,576,80036,031,00070%4.20-0.43%4.23-0.12%4.24-0.94%4.41-0.92%-0.73%
2019-07-114.224.324.134.18-0.71%-0.92%-6.17%9,638,90040,671,00074%4.22-1.10%4.24-0.21%4.28-1.13%4.46-1.61%-0.62%
2019-07-104.254.334.174.21-0.71%-1.31%-7.02%12,283,60052,406,00087%4.271.07%4.25-1.12%4.32-1.41%4.53-1.50%-0.40%
2019-07-094.254.264.184.240.71%0.45%-7.77%9,068,80038,279,00059%4.22-0.61%4.30-1.78%4.39-1.73%4.60-1.25%-0.19%
2019-07-084.434.444.174.21-5.61%-0.87%-9.56%14,792,00062,826,00087%4.25-4.43%4.37-2.78%4.46-2.41%4.66-1.98%0.04%
2019-07-054.484.514.384.46-0.22%0.36%-6.09%9,159,20040,704,00048%4.44-1.24%4.50-1.19%4.57-0.63%4.75-0.69%0.43%
2019-07-044.544.574.444.47-1.76%-0.67%-6.52%9,366,80042,153,00044%4.50-0.75%4.55-1.41%4.60-1.48%4.78-0.02%0.70%
2019-07-034.574.604.494.55-0.66%0.35%-4.87%13,244,00060,053,00053%4.53-1.48%4.62-0.56%4.67-1.37%4.780.11%0.99%
2019-07-024.714.724.524.58-2.76%-0.48%-4.14%14,684,40067,580,00056%4.60-2.25%4.64-1.80%4.74-0.98%4.780.29%1.18%
2019-07-014.704.794.634.712.17%0.04%-1.13%14,630,30068,874,00057%4.711.88%4.73-1.09%4.78-1.20%4.760.23%1.15%
2019-06-284.744.744.554.61-3.15%-0.24%-3.01%15,165,90070,081,00061%4.62-4.19%4.78-1.26%4.84-0.66%4.750.19%1.08%
2019-06-274.924.924.764.76-3.25%-1.31%0.34%20,074,30096,827,00086%4.82-0.74%4.84-0.94%4.870.72%4.740.64%1.05%
2019-06-264.894.964.734.920.82%1.26%4.37%19,434,30094,426,00087%4.860.39%4.890.02%4.840.81%4.710.62%0.95%
2019-06-254.945.034.704.88-2.20%0.83%4.16%22,924,100110,964,000108%4.84-1.79%4.891.08%4.800.99%4.691.04%0.80%
2019-06-244.755.144.724.992.67%1.26%7.61%38,981,000192,106,000198%4.931.23%4.831.92%4.751.73%4.641.93%0.59%
2019-06-214.975.004.804.860.83%-0.16%6.84%31,367,300152,696,000188%4.872.87%4.742.42%4.672.01%4.552.00%0.30%
2019-06-204.704.994.564.820.63%1.86%8.07%45,720,100216,326,000313%4.732.42%4.633.37%4.583.20%4.462.84%-0.03%
2019-06-194.394.794.344.7910.11%3.68%10.45%27,893,500128,875,000252%4.627.29%4.483.90%4.442.90%4.342.07%-0.43%
2019-06-184.214.594.194.353.33%1.02%2.38%13,230,50056,964,000139%4.312.21%4.31-0.25%4.310.56%4.25-0.07%-0.75%
2019-06-174.274.284.174.21-0.47%-0.07%-0.99%5,945,40025,045,00063%4.21-3.62%4.32-0.23%4.290.49%4.25-0.42%-0.85%
2019-06-144.634.634.214.23-2.53%-3.23%-0.94%11,337,30049,556,000125%4.370.90%4.331.38%4.271.23%4.27-0.09%-0.93%
2019-06-134.264.394.224.342.36%0.18%1.54%12,318,30053,357,000142%4.331.07%4.271.74%4.220.65%4.27-0.40%-1.14%
2019-06-124.264.354.234.24-1.17%-1.07%-1.19%8,419,30036,082,000103%4.291.71%4.201.30%4.190.26%4.29-0.86%-1.14%
2019-06-114.144.314.084.295.67%1.80%-0.88%13,654,20057,540,000165%4.213.18%4.150.17%4.18-0.71%4.33-1.07%-1.09%
2019-06-104.094.124.034.06-0.25%-0.59%-7.20%7,730,30031,574,00098%4.08-0.27%4.14-1.08%4.21-1.57%4.38-1.02%-1.03%
2019-06-064.224.224.044.07-3.33%-0.61%-7.92%8,497,60034,800,000113%4.10-3.28%4.19-2.29%4.27-1.86%4.42-1.27%-0.98%
2019-06-054.274.294.174.210.00%-0.57%-5.96%8,662,20036,674,000123%4.23-0.14%4.28-1.74%4.36-1.76%4.48-1.19%-0.88%