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:
红相股份( 300427.SZ 深证)
板块 :次新股   2月后解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-10-135195.79014.736%2
2020-10-135136.10014.330%增发
2021-10-13316.2600.883%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
2020-08-1127.3529.1827.3527.710.62%-1.60%5.28%17,785,000500,835,00075%28.16-0.57%27.910.74%27.660.95%26.321.92%1.96%
2020-08-1027.9829.6527.3327.540.81%-2.76%6.64%24,219,000685,946,000100%28.324.18%27.711.53%27.391.81%25.822.41%1.88%
2020-08-0727.0628.0226.0527.32-1.55%0.49%8.34%19,820,000538,870,00078%27.19-1.19%27.290.45%26.911.77%25.221.23%1.74%
2020-08-0627.5128.3626.8027.750.84%0.85%11.41%24,328,700669,398,00085%27.521.37%27.171.87%26.442.33%24.911.40%2.08%
2020-08-0526.0828.6525.7027.525.52%1.39%12.02%24,417,900662,789,00084%27.140.86%26.673.02%25.842.18%24.572.57%2.17%
2020-08-0426.4928.0525.9026.08-1.44%-3.10%8.89%31,815,700856,293,000107%26.913.64%25.893.69%25.293.55%23.953.27%2.05%
2020-08-0325.1026.4624.6126.4610.02%1.89%14.10%27,930,400725,337,00089%25.978.11%24.972.19%24.423.03%23.192.11%1.87%
2020-07-3124.1224.4823.5824.050.50%0.12%5.89%18,794,200451,477,00057%24.02-2.40%24.431.66%23.70-0.70%22.711.19%1.70%
2020-07-3025.2125.6823.8023.93-4.96%-2.77%6.62%29,245,800719,798,00095%24.610.47%24.032.90%23.870.85%22.451.79%1.57%
2020-07-2924.5025.6023.3125.187.88%2.79%14.20%34,914,500855,250,000119%24.507.18%23.35-0.65%23.663.10%22.051.73%1.42%
2020-07-2822.3723.7521.7323.346.43%2.12%7.68%28,297,800646,768,00099%22.861.38%23.51-0.45%22.952.57%21.681.04%1.35%
2020-07-2722.5823.5721.1721.93-4.07%-2.73%2.23%31,830,400717,616,000115%22.55-7.20%23.612.35%22.381.69%21.451.05%1.35%
2020-07-2424.6025.7022.6822.86-2.60%-5.90%7.68%62,388,7001,515,654,000262%24.294.15%23.078.31%22.016.43%21.234.67%1.34%
2020-07-2323.4723.4722.4923.479.98%0.62%15.72%28,952,500675,316,000149%23.3311.31%21.304.75%20.684.11%20.282.29%0.95%
2020-07-2220.3021.8120.0021.345.64%1.83%7.63%39,409,700825,887,000195%20.962.91%20.343.75%19.862.11%19.831.31%0.87%
2020-07-2120.0520.9619.8920.204.34%-0.80%3.21%47,755,100972,437,000258%20.366.46%19.605.82%19.452.58%19.571.55%0.89%
2020-07-2017.8719.3617.8619.3610.00%1.21%0.46%21,179,800405,117,000125%19.139.14%18.52-0.12%18.96-0.70%19.270.41%0.93%
2020-07-1717.8518.0817.0117.60-1.12%0.42%-8.30%12,673,000222,112,00070%17.53-5.34%18.55-3.84%19.09-1.97%19.19-0.13%1.01%
2020-07-1619.4519.6817.7917.80-8.39%-3.86%-7.37%16,426,000304,131,00097%18.52-6.03%19.29-2.42%19.48-1.48%19.220.31%1.08%
2020-07-1519.7120.2719.1819.43-0.66%-1.39%1.42%11,630,800229,162,00073%19.70-0.34%19.77-0.01%19.770.20%19.161.00%1.19%
2020-07-1419.8920.3019.1019.56-1.66%-1.06%3.12%16,362,500323,479,00096%19.77-0.20%19.77-0.10%19.730.94%18.971.04%1.39%
2020-07-1319.2220.0319.2219.892.58%0.41%5.95%15,611,100309,241,00097%19.810.47%19.790.46%19.551.42%18.770.92%1.32%
2020-07-1019.9120.1519.3919.39-3.53%-1.65%4.24%13,392,100264,045,00090%19.72-0.51%19.701.31%19.271.42%18.600.84%1.24%
2020-07-0919.7020.3319.4320.100.90%1.43%8.95%18,604,700368,695,000134%19.821.33%19.442.32%19.001.99%18.451.44%1.18%
2020-07-0819.1020.1618.8219.923.43%1.86%9.53%18,603,100363,823,000147%19.562.73%19.002.60%18.631.84%18.191.55%1.05%
2020-07-0718.6019.6518.3619.263.60%1.17%7.55%22,740,100432,892,000197%19.043.71%18.522.50%18.302.18%17.911.94%0.90%
2020-07-0617.9518.6417.8318.594.32%1.27%5.82%17,375,100318,935,000165%18.363.19%18.070.60%17.901.23%17.571.14%0.73%
2020-07-0318.0218.0217.6217.82-1.33%0.17%2.59%12,307,700218,937,000130%17.79-1.02%17.961.04%17.690.51%17.370.63%0.59%
2020-07-0218.0018.1717.8018.06-1.47%0.48%4.62%16,987,800305,317,000197%17.97-0.36%17.781.44%17.601.40%17.261.37%0.47%
2020-07-0116.9518.3316.9518.330.00%1.62%7.64%24,199,300436,472,000325%18.048.60%17.525.52%17.354.19%17.032.99%0.28%