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:
筑博设计( 300564.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
2020-11-08875.00025.930%首发
2020-11-09875.0008.750%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
2020-09-2530.1130.5329.6029.76-1.36%-0.64%-3.43%1,033,90030,966,00049%29.95-1.45%30.53-2.08%31.380.01%30.820.40%-0.87%
2020-09-2431.0031.0130.0830.17-2.68%-0.73%-1.71%1,293,80039,320,00061%30.39-2.08%31.18-1.63%31.380.18%30.690.56%-0.94%
2020-09-2331.3031.4830.7031.00-0.96%-0.11%1.56%1,520,10047,177,00066%31.04-1.68%31.690.40%31.320.43%30.52-0.41%-1.03%
2020-09-2231.6332.2431.0131.30-2.67%-0.84%2.12%3,161,20099,780,000126%31.56-1.45%31.570.91%31.190.91%30.650.18%-0.97%
2020-09-2130.6932.8930.6332.164.04%0.41%5.12%4,181,100133,916,000173%32.034.45%31.283.30%30.912.63%30.590.22%-0.99%
2020-09-1830.0131.3529.7630.912.38%0.80%1.25%2,146,80065,834,00088%30.671.29%30.280.85%30.111.36%30.53-0.32%-1.00%
2020-09-1729.8930.7729.5130.191.55%-0.28%-1.42%1,788,90054,159,00070%30.282.13%30.030.68%29.710.57%30.63-1.25%-0.98%
2020-09-1630.0530.3529.2029.73-1.06%0.29%-4.13%1,270,90037,673,00040%29.64-1.35%29.820.96%29.54-2.00%31.01-2.36%-0.88%
2020-09-1530.0030.7429.5530.050.23%0.00%-5.38%1,685,10050,636,00045%30.051.01%29.540.45%30.14-0.69%31.76-1.64%-0.57%
2020-09-1428.7630.4628.5629.983.41%0.78%-7.15%2,097,80062,407,00045%29.753.41%29.41-2.77%30.35-1.36%32.29-4.07%-0.35%
2020-09-1127.8629.4427.8628.992.69%0.78%-13.87%1,681,50048,372,00027%28.77-2.50%30.25-1.57%30.77-1.04%33.66-0.31%0.78%
2020-09-1031.2031.2927.7028.23-9.95%-4.32%-16.39%3,676,100108,462,00057%29.51-6.37%30.73-2.66%31.09-2.24%33.76-0.31%0.99%
2020-09-0930.9032.5530.5031.350.93%-0.51%-7.43%4,117,600129,749,00065%31.510.98%31.570.03%31.81-2.84%33.870.10%1.27%
2020-09-0831.9932.0030.7031.06-1.74%-0.47%-8.20%2,636,00082,258,00041%31.21-2.24%31.56-1.47%32.73-1.60%33.830.05%1.38%
2020-09-0731.5632.6231.4031.61-0.78%-0.97%-6.53%3,309,100105,625,00053%31.921.46%32.03-3.40%33.27-4.55%33.820.09%1.33%
2020-09-0430.5832.1830.4531.861.08%1.27%-5.70%2,942,10092,558,00048%31.46-2.74%33.15-1.67%34.85-0.16%33.79-0.13%1.32%
2020-09-0333.3233.5031.3031.52-8.37%-2.55%-6.83%6,320,900204,455,000109%32.35-6.60%33.72-5.76%34.910.06%33.83-0.28%1.35%
2020-09-0233.8935.7533.8034.40-0.58%-0.67%1.41%6,803,600235,630,000139%34.631.89%35.780.47%34.891.12%33.920.77%1.37%
2020-09-0133.4035.2633.0434.60-3.38%1.79%2.78%8,735,700296,925,000198%33.99-9.73%35.610.90%34.500.49%33.660.61%1.30%
2020-08-3136.0038.7635.7635.8110.87%-4.90%7.02%12,450,800468,818,000381%37.6513.61%35.299.64%34.338.08%33.467.21%1.25%
2020-08-2832.5034.0332.1532.30-2.24%-2.55%3.49%4,592,500152,214,000190%33.142.55%32.192.01%31.771.74%31.211.78%0.54%
2020-08-2730.4235.5829.8233.046.58%2.22%7.74%6,597,200213,231,000306%32.324.86%31.553.15%31.223.02%30.672.52%0.38%
2020-08-2630.5931.5529.7931.000.62%0.57%3.64%3,862,900119,068,000228%30.820.59%30.591.24%30.311.20%29.911.12%0.14%
2020-08-2530.2531.3029.9230.812.26%0.54%4.17%2,455,60075,247,000156%30.641.74%30.221.99%29.951.21%29.58-0.44%0.05%
2020-08-2429.6430.7029.3330.132.27%0.03%1.41%2,182,10065,724,000119%30.122.49%29.630.90%29.590.80%29.710.08%0.28%
2020-08-2128.9129.7728.8029.461.90%0.25%-0.76%1,019,00029,945,00053%29.392.34%29.360.12%29.360.21%29.690.11%0.38%
2020-08-2029.0829.1528.2528.91-0.76%0.68%-2.51%915,10026,278,00047%28.72-3.37%29.33-0.58%29.30-0.08%29.65-0.05%0.41%
2020-08-1929.3730.8729.1029.13-0.17%-1.98%-1.82%1,593,70047,361,00083%29.721.55%29.500.81%29.320.39%29.670.10%0.47%
2020-08-1829.4629.5529.0029.18-1.29%-0.29%-1.56%1,052,80030,810,00054%29.27-0.50%29.260.26%29.20-1.93%29.640.08%0.51%
2020-08-1729.6029.7629.1129.560.00%0.50%-0.19%1,332,40039,189,00067%29.410.95%29.180.14%29.78-0.19%29.620.11%0.55%