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:
鲁亿通( 300423.SZ 深证)
板块 :次新股   本月解禁   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
2019-06-0783.4500.779%2
2019-06-07133.6700.460%
2019-06-07227.2400.460%
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
2019-06-1813.1013.6213.0013.583.74%2.05%1.42%2,333,20031,048,000142%13.311.80%13.26-0.32%13.35-0.58%13.39-0.37%-0.42%
2019-06-1713.1613.2812.9813.09-0.76%0.14%-2.60%1,003,30013,115,00058%13.07-1.77%13.30-0.99%13.430.08%13.44-0.44%-0.41%
2019-06-1413.6013.6013.1113.19-2.15%-0.88%-2.28%1,435,50019,102,00082%13.31-1.10%13.43-0.72%13.420.20%13.50-0.33%-0.43%
2019-06-1313.3713.5913.3013.480.00%0.19%-0.46%1,413,40019,017,00081%13.46-0.60%13.530.72%13.39-0.19%13.54-0.41%-0.47%
2019-06-1213.5413.7213.3913.48-1.25%-0.41%-0.87%1,449,40019,619,00082%13.54-0.29%13.430.79%13.41-0.11%13.60-0.62%-0.49%
2019-06-1113.1713.8213.1713.653.41%0.55%-0.24%2,157,60029,290,000114%13.583.52%13.330.22%13.43-0.17%13.68-0.36%-0.51%
2019-06-1013.1013.2512.8013.200.76%0.66%-3.87%1,407,30018,454,00071%13.11-0.55%13.30-1.13%13.45-0.86%13.73-0.41%-0.57%
2019-06-0613.3813.5412.9113.10-2.09%-0.65%-4.99%1,605,50021,170,00081%13.19-2.81%13.45-1.07%13.57-0.79%13.79-0.40%-0.67%
2019-06-0513.8013.8813.3813.38-1.83%-1.38%-3.34%1,672,00022,684,00083%13.57-0.12%13.60-0.53%13.68-0.65%13.84-0.38%-0.72%
2019-06-0413.6013.7013.2813.631.04%0.35%-1.91%1,805,30024,521,00085%13.58-0.31%13.67-0.50%13.77-0.99%13.90-0.47%-0.70%
2019-06-0313.7413.8413.4813.49-1.68%-0.99%-3.38%2,679,00036,501,000120%13.63-1.67%13.74-1.27%13.90-0.71%13.96-0.32%-0.64%
2019-05-3113.8214.0113.7013.72-0.72%-0.99%-2.05%1,505,50020,861,00070%13.860.27%13.92-0.90%14.000.02%14.01-0.56%-0.56%
2019-05-3014.0714.0713.7113.82-1.78%0.00%-1.89%1,531,00021,158,00065%13.82-1.70%14.04-0.28%14.000.06%14.09-0.75%-0.52%
2019-05-2914.0514.1813.9914.07-0.14%0.08%-0.87%1,635,20022,989,00067%14.06-0.69%14.080.37%13.99-0.08%14.19-0.64%-0.45%
2019-05-2814.0214.3413.9914.09-0.42%-0.47%-1.37%2,694,20038,141,000104%14.161.11%14.030.93%14.00-0.08%14.29-0.78%-0.42%
2019-05-2713.9414.2013.7514.152.61%1.06%-1.72%2,171,70030,408,00079%14.001.11%13.90-0.27%14.010.01%14.40-0.94%-0.43%
2019-05-2413.7713.9613.7513.790.44%-0.43%-5.12%1,627,70022,542,00056%13.850.11%13.94-0.80%14.01-0.98%14.53-1.42%-0.41%
2019-05-2313.9914.0113.7013.73-1.86%-0.75%-6.87%2,205,70030,513,00065%13.83-1.72%14.05-0.31%14.15-1.36%14.74-0.95%-0.34%
2019-05-2214.2414.2413.9113.99-1.34%-0.61%-6.01%2,668,00037,556,00067%14.08-0.81%14.09-1.12%14.34-1.16%14.88-0.16%-0.43%
2019-05-2114.0614.3014.0414.181.00%-0.08%-4.88%2,896,50041,104,00071%14.191.43%14.25-1.60%14.51-1.25%14.910.09%-0.59%
2019-05-2014.0214.2713.7014.04-0.35%0.35%-5.73%2,296,00032,123,00052%13.99-3.45%14.48-1.80%14.70-1.52%14.890.55%-0.74%
2019-05-1714.8514.9814.0514.09-5.12%-2.77%-4.88%3,301,30047,838,00069%14.49-2.79%14.75-1.30%14.92-1.65%14.81-0.16%-1.01%
2019-05-1614.9015.0814.7814.85-0.40%-0.38%0.09%2,625,80039,144,00055%14.910.07%14.94-0.84%15.17-0.20%14.84-0.05%-1.02%
2019-05-1515.0715.0814.6214.911.57%0.09%0.45%3,053,20045,479,00061%14.90-0.77%15.07-1.47%15.200.43%14.84-0.40%-1.15%
2019-05-1415.0315.2914.6614.68-4.36%-2.21%-1.50%3,575,40053,672,00069%15.01-1.92%15.30-0.03%15.140.89%14.90-0.91%-1.20%
2019-05-1315.5515.5515.1515.35-2.10%0.30%2.06%3,199,70048,967,00060%15.30-1.00%15.301.10%15.011.68%15.04-0.69%-1.12%
2019-05-1015.3115.8314.8215.682.15%1.43%3.53%5,980,40092,452,000110%15.461.89%15.132.29%14.760.94%15.15-0.77%-1.07%
2019-05-0914.5815.6914.5815.354.00%1.17%0.58%7,519,500114,087,000136%15.174.05%14.803.17%14.620.65%15.26-1.78%-1.01%
2019-05-0814.4014.8513.7114.762.43%1.23%-5.01%4,046,10058,996,00067%14.580.85%14.34-0.33%14.53-1.14%15.54-1.80%-0.85%
2019-05-0714.1214.7814.1214.410.00%-0.33%-8.92%5,861,50084,746,00087%14.462.39%14.39-1.03%14.69-2.53%15.82-1.35%-0.70%