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:
三鑫医疗( 300453.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
2020-10-30220.5600.844%2
2020-10-30137.8500.844%2
2021-06-1170.0500.267%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
2020-08-1120.0320.2918.9118.99-6.45%-2.54%-12.16%15,980,000311,367,00074%19.49-3.47%19.86-2.28%20.47-7.48%21.62-0.06%0.98%
2020-08-1019.9220.6819.7120.301.00%0.57%-6.15%12,308,600248,451,00060%20.190.88%20.32-2.33%22.12-1.65%21.630.28%0.82%
2020-08-0720.5020.5519.4020.10-0.25%0.45%-6.82%13,728,900274,711,00068%20.01-2.92%20.81-8.37%22.50-0.37%21.570.24%0.61%
2020-08-0621.6021.7020.0020.15-7.19%-2.24%-6.36%20,985,900432,550,000110%20.61-4.13%22.71-3.22%22.58-0.38%21.520.02%0.36%
2020-08-0521.3222.1920.8021.71-2.86%0.99%0.91%21,905,800470,930,000127%21.50-11.15%23.470.31%22.660.67%21.520.29%0.19%
2020-08-0427.2027.2022.2622.35-9.62%-7.63%4.19%47,426,1001,147,537,000341%24.20-2.16%23.397.91%22.518.05%21.455.99%0.05%
2020-08-0324.7324.7324.7324.7310.01%0.00%22.18%6,621,300163,744,00069%24.7314.62%21.684.27%20.843.16%20.241.47%-0.62%
2020-07-3120.3722.4820.2022.489.98%4.19%12.70%25,827,300557,216,000238%21.585.06%20.795.47%20.204.44%19.952.36%-0.80%
2020-07-3020.5721.1119.9620.443.91%-0.47%4.90%15,340,400315,029,000162%20.544.81%19.713.84%19.341.57%19.490.32%-1.04%
2020-07-2918.7220.2618.5619.675.75%0.39%1.27%13,626,900266,993,000145%19.594.79%18.981.88%19.040.05%19.42-1.08%-1.08%
2020-07-2818.8819.0918.1618.602.09%-0.52%-5.27%10,858,000203,009,000111%18.701.55%18.63-1.50%19.03-1.18%19.64-1.67%-0.91%
2020-07-2718.2118.8517.8918.220.77%-1.04%-8.75%9,031,900166,296,00088%18.41-1.83%18.92-2.31%19.26-1.23%19.97-1.89%-0.69%
2020-07-2419.6819.7818.0518.08-7.80%-3.60%-11.17%10,897,000204,384,00090%18.76-4.06%19.37-2.22%19.50-1.03%20.35-2.27%-0.47%
2020-07-2319.7020.2418.9519.61-1.95%0.31%-5.84%9,990,300195,299,00074%19.55-2.48%19.80-0.26%19.70-1.19%20.83-1.62%-0.11%
2020-07-2219.6120.5319.3620.001.11%-0.23%-5.52%7,030,300140,931,00051%20.050.61%19.860.97%19.94-1.67%21.17-1.13%0.24%
2020-07-2119.7120.3919.5819.780.61%-0.72%-7.61%7,116,000141,782,00049%19.921.62%19.67-1.26%20.28-1.49%21.41-0.69%0.56%
2020-07-2020.0420.2119.1719.66-0.20%0.28%-8.80%7,291,600142,960,00047%19.610.56%19.92-2.97%20.59-1.40%21.56-0.35%0.79%
2020-07-1719.4120.0118.8519.700.87%1.05%-8.94%8,362,600163,037,00050%19.50-4.78%20.52-2.51%20.88-2.19%21.630.01%0.96%
2020-07-1621.2521.2519.3019.53-7.79%-4.61%-9.71%10,297,600210,833,00063%20.47-3.90%21.05-0.66%21.35-1.75%21.63-0.11%0.95%
2020-07-1521.1121.6220.8721.18-0.05%-0.58%-2.18%11,679,700248,830,00069%21.300.07%21.19-1.40%21.73-1.11%21.650.61%1.03%
2020-07-1421.7021.8320.8221.19-3.68%-0.47%-1.54%12,804,400272,611,00076%21.290.94%21.49-1.83%21.97-0.60%21.520.52%0.87%
2020-07-1321.7422.1020.5922.000.82%4.30%2.76%25,623,500540,460,000154%21.09-4.11%21.89-3.03%22.10-0.80%21.410.35%0.85%
2020-07-1022.6022.7921.5421.82-6.55%-0.80%2.28%25,555,500562,151,000180%22.00-5.67%22.58-1.19%22.281.32%21.331.27%0.86%
2020-07-0922.8024.2422.3323.350.21%0.13%10.84%12,488,000291,221,000107%23.321.46%22.853.18%21.991.97%21.071.93%0.84%
2020-07-0823.0024.0022.0023.303.56%1.37%12.73%13,493,100310,139,000115%22.993.42%22.144.09%21.572.75%20.672.04%0.78%
2020-07-0721.6523.5021.3322.503.88%1.24%11.09%12,460,000276,906,000106%22.223.98%21.271.20%20.992.06%20.251.60%0.72%
2020-07-0620.2022.2819.9821.666.96%1.34%8.65%15,994,400341,843,000133%21.375.40%21.022.34%20.571.84%19.941.39%0.76%
2020-07-0320.5121.2219.6020.25-3.53%-0.14%2.99%13,465,300273,066,000105%20.28-4.50%20.540.88%20.190.81%19.66-0.11%0.95%
2020-07-0219.8521.7619.8520.996.12%-1.15%6.63%20,685,200439,229,000165%21.237.50%20.364.47%20.033.23%19.680.67%1.23%
2020-07-0119.5820.6019.1019.780.00%0.14%1.16%13,711,300270,823,000106%19.751.95%19.491.33%19.411.19%19.55-0.94%1.50%