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:
高澜股份( 300499.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
2019-12-18238.3101.310%
2019-12-18232.3101.249%2
2019-12-18158.8801.281%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
2019-11-1811.6712.0111.6711.972.84%0.88%-2.29%1,336,10015,854,00053%11.87-0.13%11.93-0.01%11.95-0.57%12.25-0.92%-1.19%
2019-11-1512.2012.2011.6411.64-3.08%-2.03%-5.86%1,437,00017,073,00055%11.88-1.30%11.93-0.48%12.01-1.21%12.37-0.66%-1.09%
2019-11-1412.0012.2611.8212.010.92%-0.22%-3.51%1,355,10016,312,00050%12.041.32%11.99-0.48%12.16-0.71%12.45-0.58%-1.00%
2019-11-1312.2212.2411.7611.90-2.06%0.17%-4.94%1,732,20020,579,00061%11.88-1.37%12.04-1.84%12.25-0.03%12.52-0.67%-0.94%
2019-11-1211.9512.2411.9112.15-0.98%0.87%-3.59%1,885,80022,714,00064%12.05-1.22%12.27-0.90%12.25-1.15%12.60-1.17%-0.88%
2019-11-1112.5512.5512.0112.27-1.05%0.62%-3.78%1,859,90022,680,00058%12.19-2.53%12.380.61%12.40-1.13%12.75-1.26%-0.76%
2019-11-0812.6912.6912.3912.40-1.59%-0.89%-3.99%2,325,50029,095,00066%12.510.96%12.31-0.79%12.54-0.52%12.92-1.37%-0.59%
2019-11-0711.8712.6611.8712.605.18%1.68%-3.77%3,512,50043,527,00093%12.392.47%12.40-1.48%12.60-0.89%13.09-1.37%-0.40%
2019-11-0612.2912.4611.6911.98-3.46%-0.93%-9.76%3,723,10045,024,00092%12.09-4.34%12.59-2.25%12.72-1.56%13.28-2.10%-0.19%
2019-11-0513.1713.3012.1512.41-6.13%-1.83%-8.49%5,002,20063,233,000115%12.64-4.93%12.88-1.76%12.92-1.90%13.56-1.79%0.16%
2019-11-0413.1813.4713.0213.220.53%-0.58%-4.26%2,241,70029,807,00047%13.302.36%13.110.95%13.17-0.93%13.810.10%0.57%
2019-11-0113.0913.1512.8313.150.15%1.23%-4.67%2,313,20030,049,00042%12.99-0.45%12.99-1.46%13.29-1.79%13.790.17%0.64%
2019-10-3112.9513.2512.7813.132.10%0.63%-4.65%2,283,30029,793,00040%13.050.86%13.18-1.60%13.53-1.13%13.770.04%0.61%
2019-10-3012.9713.2012.7612.86-2.43%-0.60%-6.57%2,978,70038,535,00049%12.94-3.58%13.39-2.58%13.69-1.78%13.77-0.09%0.63%
2019-10-2913.4913.8113.1513.18-4.70%-1.77%-4.33%4,291,20057,577,00075%13.42-1.66%13.75-1.31%13.94-1.12%13.780.04%0.61%
2019-10-2813.7413.9913.2213.83-2.67%1.37%0.43%5,024,40068,548,00091%13.64-4.00%13.93-1.64%14.090.36%13.770.43%0.64%
2019-10-2514.0014.4613.9514.211.28%-0.01%3.63%4,171,80059,286,00080%14.211.62%14.16-0.07%14.041.04%13.710.61%0.63%
2019-10-2414.1014.2713.7014.03-1.47%0.33%2.94%4,783,40066,890,00095%13.98-1.85%14.171.03%13.900.62%13.630.69%0.58%
2019-10-2314.2414.6913.9914.24-1.11%-0.05%5.21%7,334,100104,491,000159%14.250.30%14.031.89%13.811.24%13.541.36%0.51%
2019-10-2213.4514.9913.4514.405.42%1.38%7.83%10,465,300148,647,000257%14.204.85%13.772.82%13.642.43%13.352.35%0.38%
2019-10-2112.7514.0312.4513.667.14%0.83%4.69%7,256,90098,310,000208%13.552.92%13.391.25%13.321.36%13.050.79%0.18%
2019-10-1813.5213.8812.5512.75-5.70%-3.14%-1.51%4,952,50065,190,000159%13.16-1.61%13.22-0.11%13.140.64%12.95-0.07%0.13%
2019-10-1712.9013.6912.7913.524.81%1.05%4.36%4,953,30066,270,000166%13.382.69%13.241.74%13.061.89%12.960.18%0.17%
2019-10-1613.3513.3512.7412.90-2.42%-0.99%-0.25%2,426,60031,616,00079%13.03-1.10%13.010.96%12.820.96%12.93-0.27%0.24%
2019-10-1513.2213.4512.8913.220.15%0.35%1.95%3,125,30041,172,00093%13.172.26%12.892.21%12.690.83%12.970.33%0.38%
2019-10-1412.3813.2712.2713.206.71%2.46%2.13%4,310,30055,530,000125%12.884.60%12.612.62%12.59-0.23%12.930.34%0.39%
2019-10-1112.3712.4712.1012.370.41%0.43%-3.97%1,537,10018,933,00042%12.320.51%12.29-1.52%12.62-1.73%12.880.07%0.38%
2019-10-1012.4612.5112.1412.32-0.56%0.54%-4.29%2,087,00025,575,00057%12.25-0.33%12.48-2.28%12.84-1.43%12.870.05%0.37%
2019-10-0912.5812.5812.0612.39-1.51%0.77%-3.70%2,098,30025,798,00058%12.30-3.36%12.77-2.33%13.03-0.88%12.870.01%0.36%
2019-10-0812.6513.1612.5012.580.00%-1.12%-2.22%3,375,80042,949,00098%12.72-3.56%13.07-1.31%13.14-0.02%12.870.36%0.36%