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:
苏试试验( 300416.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
2020-01-224800.00038.217%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
2019-12-0526.4526.8725.8826.47-0.23%0.75%1.65%1,212,60031,859,000114%26.27-2.07%26.48-0.08%26.370.06%26.040.24%-0.58%
2019-12-0426.4927.3726.2726.530.80%-1.11%2.12%1,184,50031,777,000112%26.832.12%26.501.33%26.350.82%25.980.18%-0.63%
2019-12-0326.0426.5025.7826.321.04%0.19%1.50%724,30019,027,00062%26.270.64%26.160.10%26.140.58%25.93-0.23%-0.67%
2019-12-0225.3726.4525.3726.050.35%-0.20%0.22%534,60013,954,00042%26.100.08%26.130.05%25.990.31%25.99-0.18%-0.65%
2019-11-2925.9026.4225.6125.960.23%-0.46%-0.31%737,70019,240,00054%26.08-0.39%26.120.65%25.910.38%26.04-0.61%-0.64%
2019-11-2826.0526.7025.7125.90-2.08%-1.08%-1.14%945,30024,750,00060%26.180.37%25.950.55%25.810.24%26.20-0.60%-0.56%
2019-11-2725.4726.6225.1026.453.81%1.40%0.35%1,306,60034,083,00079%26.092.51%25.810.67%25.75-0.25%26.36-0.84%-0.48%
2019-11-2625.3225.7425.2025.48-0.08%0.13%-4.13%805,70020,503,00045%25.45-1.20%25.64-0.28%25.81-0.69%26.58-1.55%-0.40%
2019-11-2526.2026.4825.3125.50-2.78%-1.00%-5.54%1,558,30040,137,00076%25.760.57%25.71-0.70%25.99-0.50%27.00-1.82%-0.20%
2019-11-2225.8826.3025.1226.231.43%2.41%-4.60%1,682,10043,082,00067%25.61-0.61%25.89-1.17%26.12-1.29%27.50-0.39%0.04%
2019-11-2126.2526.2525.3825.860.19%0.35%-6.31%1,410,40036,346,00054%25.77-1.63%26.20-0.73%26.47-1.21%27.60-0.28%0.05%
2019-11-2026.450.000.0025.81-2.90%-1.48%-6.76%2,035,70053,332,00081%26.20-1.42%26.39-1.28%26.79-1.46%27.68-0.26%0.04%
2019-11-1926.7526.8226.2026.58-0.60%0.02%-4.22%1,560,80041,480,00063%26.580.50%26.73-1.18%27.19-1.97%27.750.01%-0.01%
2019-11-1826.7926.9226.0226.741.10%1.12%-3.64%1,559,30041,236,00062%26.45-2.02%27.05-1.71%27.73-1.82%27.75-0.05%-0.06%
2019-11-1527.0027.5326.3826.45-3.92%-2.00%-4.73%2,633,60071,083,000106%26.99-2.53%27.52-2.74%28.25-0.21%27.760.16%-0.05%
2019-11-1428.0028.1327.2227.53-1.85%-0.58%-0.68%1,712,10047,410,00071%27.69-1.40%28.30-1.21%28.310.10%27.720.17%-0.08%
2019-11-1328.5928.5927.6128.05-1.99%-0.12%1.37%1,963,20055,136,00079%28.09-2.24%28.640.72%28.280.52%27.67-0.02%-0.05%
2019-11-1228.8030.2228.0128.62-1.62%-0.38%3.41%3,353,30096,337,000137%28.73-0.22%28.441.03%28.131.32%27.680.49%-0.01%
2019-11-1128.0029.5528.0029.096.17%1.03%5.62%5,422,200156,120,000235%28.795.66%28.154.03%27.763.00%27.540.55%0.01%
2019-11-0827.1027.6426.8227.401.44%0.55%0.03%2,428,90066,188,000107%27.251.62%27.060.74%26.960.72%27.39-0.30%0.05%
2019-11-0726.8627.0926.3227.010.78%0.72%-1.69%981,90026,331,00041%26.82-0.44%26.860.03%26.76-0.43%27.47-0.39%0.13%
2019-11-0626.9927.6726.5026.80-1.83%-0.50%-2.84%1,811,20048,785,00069%26.940.45%26.850.55%26.88-0.89%27.58-0.66%0.23%
2019-11-0526.8827.3826.2827.300.52%1.81%-1.67%1,993,80053,462,00070%26.810.02%26.70-0.66%27.12-0.65%27.77-0.57%0.38%
2019-11-0426.8727.3026.3627.162.03%1.31%-2.73%1,793,20048,076,00053%26.811.01%26.88-1.43%27.30-1.39%27.920.09%0.59%
2019-11-0127.2527.2526.0926.62-1.41%0.29%-4.58%2,556,20067,850,00067%26.54-2.61%27.27-1.52%27.68-0.93%27.90-0.16%0.71%
2019-10-3127.9828.5026.4627.00-3.88%-0.93%-3.38%2,653,30072,312,00063%27.25-2.92%27.69-1.71%27.94-0.58%27.940.43%0.92%
2019-10-3027.3529.1027.0228.092.11%0.06%0.96%2,384,80066,950,00056%28.070.94%28.180.22%28.11-0.42%27.820.42%0.98%
2019-10-2928.3928.4027.5127.51-3.81%-1.09%-0.72%2,068,10057,520,00049%27.81-2.19%28.11-0.21%28.22-0.16%27.710.73%0.98%
2019-10-2827.6229.5027.5028.602.33%0.58%3.97%3,788,700107,737,00092%28.441.87%28.17-0.20%28.270.86%27.510.95%0.92%
2019-10-2528.2228.5627.2527.950.00%0.13%2.58%3,005,40083,893,00072%27.91-0.68%28.23-0.25%28.030.29%27.250.47%0.90%