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:
濮阳惠成( 300481.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
2020-10-3061.9200.240%
2020-11-1061.9200.241%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
2020-08-1124.5024.8323.3323.33-4.97%-2.90%-0.66%5,908,800141,964,00076%24.03-1.26%24.51-0.18%24.400.47%23.491.12%0.24%
2020-08-1024.5125.1723.5024.55-2.46%0.90%5.70%7,991,100194,437,000103%24.33-2.55%24.550.20%24.291.12%23.231.01%0.09%
2020-08-0724.3625.6824.1725.172.90%0.81%9.47%9,302,400232,263,000128%24.972.82%24.501.83%24.022.31%22.991.61%0.02%
2020-08-0624.2024.8823.6124.460.62%0.73%8.10%7,847,000190,547,000100%24.280.05%24.061.75%23.481.76%22.630.16%-0.13%
2020-08-0524.5325.0023.6024.313.23%0.16%7.61%11,269,400273,512,000140%24.272.60%23.653.43%23.072.90%22.59-0.65%-0.05%
2020-08-0423.6024.2523.1023.552.04%-0.44%3.57%10,110,300239,151,000119%23.654.11%22.863.33%22.422.86%22.74-0.84%0.18%
2020-08-0322.1123.1921.8023.084.96%1.58%0.65%7,659,200174,026,00083%22.723.90%22.132.26%21.801.31%22.93-0.75%0.47%
2020-07-3121.3822.2021.3821.993.05%0.55%-4.83%6,986,000152,777,00068%21.871.04%21.641.00%21.52-0.78%23.110.41%0.73%
2020-07-3021.7222.1621.2921.34-1.79%-1.40%-7.26%5,771,700124,924,00051%21.641.35%21.420.32%21.69-2.02%23.010.39%0.80%
2020-07-2921.0121.8920.6021.732.89%1.75%-5.19%6,005,600128,254,00048%21.360.19%21.35-1.90%22.14-3.60%22.92-0.08%0.87%
2020-07-2821.6522.3220.5821.12-0.85%-0.91%-7.93%8,235,000175,526,00056%21.32-0.46%21.77-3.32%22.96-2.84%22.94-0.37%1.19%
2020-07-2721.7321.9020.9521.30-0.23%-0.53%-7.49%5,173,000110,777,00033%21.41-3.33%22.52-4.29%23.63-1.12%23.020.29%1.59%
2020-07-2423.3523.5621.3221.35-9.88%-3.62%-7.00%14,499,700321,191,00094%22.15-6.07%23.52-4.16%23.900.39%22.960.16%1.66%
2020-07-2323.5524.4922.9623.69-2.11%0.45%3.35%10,282,800242,512,00076%23.58-5.47%24.54-0.33%23.811.71%22.920.93%1.72%
2020-07-2224.8026.1624.1524.20-4.04%-3.00%6.55%13,550,200338,045,000109%24.950.20%24.634.81%23.412.11%22.711.62%1.72%
2020-07-2124.2226.1023.4025.224.13%1.29%12.85%12,370,200308,000,000106%24.903.53%23.504.24%22.921.26%22.352.06%1.66%
2020-07-2023.5024.9923.4724.224.80%0.70%10.60%13,497,100324,614,000115%24.059.57%22.541.40%22.641.83%21.901.93%1.58%
2020-07-1721.0123.1119.8323.1110.00%5.28%7.57%16,099,300353,403,000133%21.950.47%22.23-1.22%22.230.49%21.481.07%1.45%
2020-07-1623.0923.3421.0121.01-9.98%-3.84%-1.16%15,765,100344,433,000141%21.85-3.52%22.500.29%22.120.78%21.261.12%1.40%
2020-07-1520.1324.5020.1323.344.34%3.07%11.03%25,251,600571,831,000255%22.65-1.03%22.442.69%21.952.98%21.023.14%1.38%
2020-07-1421.4823.4021.4822.375.17%-2.23%9.75%18,017,600412,260,000224%22.889.95%21.857.14%21.325.27%20.383.60%1.17%
2020-07-1320.0621.3919.9021.276.03%2.21%8.12%8,125,100169,095,000104%20.813.38%20.391.37%20.251.58%19.671.02%0.94%
2020-07-1020.1920.4219.9020.06-1.67%-0.35%3.00%5,896,300118,692,00075%20.13-0.16%20.120.10%19.941.10%19.480.72%0.90%
2020-07-0920.1020.5019.8920.401.69%1.18%5.51%7,925,800159,805,000101%20.160.55%20.101.38%19.720.90%19.340.88%0.88%
2020-07-0819.8820.5819.7220.061.78%0.04%4.66%6,270,800125,744,00082%20.05-0.13%19.821.60%19.540.74%19.171.02%0.84%
2020-07-0719.7820.5519.6219.71-0.20%-1.84%3.88%11,569,800232,308,000149%20.083.97%19.511.93%19.401.42%18.971.29%0.78%
2020-07-0618.8919.7518.8719.755.00%2.26%5.43%8,573,400165,577,000119%19.312.73%19.140.20%19.130.62%18.730.65%0.68%
2020-07-0319.0319.0418.6818.81-1.42%0.05%1.07%6,838,700128,569,00099%18.80-2.34%19.10-0.27%19.010.38%18.610.58%0.63%
2020-07-0219.3819.6219.0419.08-1.50%-0.88%3.12%7,884,300151,771,000118%19.250.26%19.150.85%18.940.98%18.500.92%0.59%
2020-07-0119.3019.4918.9919.370.00%0.89%5.64%9,136,600175,425,000140%19.200.88%18.991.42%18.761.52%18.341.06%0.53%