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:
川金诺( 300505.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
2020-02-27716.6107.129%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
2020-01-2022.8222.9522.5022.860.18%0.58%-1.30%1,226,90027,885,00073%22.73-0.79%22.99-0.05%23.07-0.32%23.16-0.23%0.03%
2020-01-1723.1523.3422.6822.82-1.04%-0.39%-1.69%1,337,90030,651,00079%22.91-1.28%23.00-0.76%23.15-0.26%23.21-0.21%0.06%
2020-01-1622.8823.4822.8523.061.23%-0.63%-0.87%2,017,80046,826,000119%23.211.63%23.18-0.01%23.21-0.17%23.26-0.09%0.11%
2020-01-1523.2323.3422.5922.78-1.94%-0.23%-2.16%1,641,30037,476,00096%22.83-2.45%23.18-0.64%23.25-0.16%23.28-0.08%0.16%
2020-01-1423.4623.7723.1323.23-0.85%-0.75%-0.31%2,285,00053,482,000140%23.410.71%23.330.08%23.280.11%23.300.31%0.20%
2020-01-1323.2423.4322.9623.430.82%0.82%0.87%1,169,60027,182,00075%23.24-0.21%23.310.33%23.26-0.12%23.230.01%0.21%
2020-01-1023.5723.6523.1323.24-1.11%-0.21%0.06%1,354,90031,553,00083%23.29-0.35%23.24-0.07%23.28-0.15%23.230.13%0.26%
2020-01-0922.9923.5322.9723.503.07%0.56%1.31%2,164,20050,575,000136%23.371.52%23.250.04%23.32-0.02%23.200.26%0.30%
2020-01-0823.2823.4022.7122.80-2.65%-0.95%-1.45%1,653,60038,065,000108%23.02-1.38%23.24-0.69%23.32-0.01%23.140.00%0.31%
2020-01-0723.5423.5423.1623.420.00%0.34%1.23%1,433,30033,453,00097%23.34-0.19%23.40-0.07%23.330.53%23.140.15%0.34%
2020-01-0623.3623.5723.2023.42-1.01%0.15%1.38%1,548,40036,210,000103%23.39-0.38%23.420.51%23.200.14%23.100.09%0.38%
2020-01-0323.3623.7423.1823.661.28%0.79%2.51%1,635,00038,381,000105%23.480.33%23.301.13%23.170.47%23.080.27%0.46%
2020-01-0223.0523.6623.0523.361.34%-0.17%1.49%1,762,50041,240,000103%23.401.93%23.040.28%23.060.58%23.020.42%0.60%
2019-12-3122.8123.1622.7623.050.44%0.41%0.56%1,312,50030,131,00078%22.961.20%22.980.08%22.93-0.01%22.920.37%0.60%
2019-12-3023.0023.0522.2022.95-1.03%1.17%0.49%1,449,10032,871,00084%22.68-2.27%22.96-0.17%22.93-0.28%22.840.42%0.61%
2019-12-2722.9523.5922.9023.191.05%-0.09%1.97%1,913,20044,408,000111%23.211.45%23.000.52%22.990.03%22.740.53%0.64%
2019-12-2622.8023.0522.7222.950.66%0.31%1.44%1,098,80025,141,00068%22.880.36%22.88-0.21%22.990.01%22.620.49%0.59%
2019-12-2523.1923.2322.5822.80-1.13%0.00%1.27%1,405,60032,046,00087%22.80-0.73%22.93-0.58%22.990.29%22.510.36%0.55%
2019-12-2422.8923.1722.6923.062.04%0.40%2.79%1,279,20029,380,00083%22.97-0.17%23.060.17%22.920.64%22.430.34%0.54%
2019-12-2323.0023.3622.6022.60-2.59%-1.76%1.08%1,700,10039,113,000117%23.01-0.67%23.020.60%22.770.94%22.360.51%0.53%
2019-12-2023.0223.4422.8523.200.04%0.16%4.29%2,138,00049,520,000162%23.160.95%22.891.41%22.561.14%22.250.94%0.49%
2019-12-1922.1723.5022.0923.194.60%1.07%5.22%3,291,00075,510,000275%22.943.22%22.572.49%22.312.34%22.041.60%0.43%
2019-12-1822.0022.4921.9422.170.41%-0.26%2.20%1,183,00026,296,000123%22.230.88%22.020.86%21.800.62%21.690.42%0.26%
2019-12-1721.9522.1821.8222.080.91%0.20%2.21%1,554,90034,262,000171%22.040.67%21.831.27%21.660.59%21.600.53%0.19%
2019-12-1621.8122.3021.6121.882.53%-0.04%1.82%1,989,80043,553,000245%21.893.11%21.561.47%21.540.91%21.490.67%0.09%
2019-12-1321.1521.3521.0821.341.67%0.53%-0.02%701,30014,887,000102%21.230.37%21.25-0.35%21.34-0.32%21.350.04%0.00%
2019-12-1221.4021.4020.9220.99-1.96%-0.75%-1.62%1,019,40021,559,000149%21.15-1.16%21.32-0.81%21.41-0.37%21.340.05%-0.02%
2019-12-1121.5921.6621.1921.41-0.88%0.06%0.39%755,10016,157,000118%21.40-0.78%21.50-0.27%21.490.00%21.330.31%-0.06%
2019-12-1021.5021.6521.3921.600.42%0.16%1.60%495,00010,675,00079%21.570.00%21.550.23%21.490.35%21.260.23%-0.15%
2019-12-0921.7021.7421.4521.510.00%-0.26%1.41%561,80012,116,00087%21.570.13%21.510.24%21.420.31%21.210.14%-0.24%