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:
移为通信( 300590.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
2020-09-2744.7000.280%
2020-11-0244.1000.273%2
2020-11-0266.1500.273%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
2020-08-1129.9129.9729.0029.06-2.29%-1.32%-4.88%3,524,200103,784,00072%29.45-0.91%29.68-1.48%30.27-1.25%30.550.12%-0.17%
2020-08-1029.5730.0929.3229.740.20%0.07%-2.54%3,549,700105,489,00074%29.72-0.37%30.13-1.63%30.66-1.11%30.510.23%-0.44%
2020-08-0730.8030.8129.3329.68-3.51%-0.50%-2.51%4,527,800135,060,00093%29.83-2.76%30.62-1.64%31.00-0.46%30.44-0.11%-0.67%
2020-08-0631.1931.2030.4030.76-1.91%0.27%0.93%5,044,100154,739,000101%30.68-2.28%31.14-0.92%31.140.17%30.48-0.03%-0.84%
2020-08-0531.4131.7231.1131.360.87%-0.11%2.87%4,326,600135,829,00086%31.390.13%31.420.67%31.091.02%30.49-0.01%-1.01%
2020-08-0431.8831.9831.0031.09-2.48%-0.84%1.97%5,389,700168,991,000106%31.35-0.46%31.220.96%30.781.31%30.490.07%-1.10%
2020-08-0331.3632.0530.5831.884.08%1.21%4.64%6,648,800209,435,000131%31.502.66%30.922.38%30.382.05%30.470.51%-1.21%
2020-07-3130.4531.1630.2130.631.49%-0.17%1.05%4,928,000151,204,00097%30.681.17%30.201.87%29.770.11%30.310.34%-1.30%
2020-07-3030.5530.7330.0430.180.50%-0.49%-0.10%4,572,100138,667,00083%30.332.81%29.651.63%29.73-0.48%30.21-0.74%-1.40%
2020-07-2928.9030.1128.6030.033.95%1.79%-1.33%4,246,900125,287,00067%29.502.04%29.17-1.50%29.88-1.09%30.44-2.07%-1.38%
2020-07-2829.4829.4828.5128.890.52%-0.07%-7.04%3,418,00098,816,00046%28.91-0.48%29.62-1.77%30.21-1.10%31.08-2.59%-1.16%
2020-07-2729.5429.9228.3428.74-2.81%-1.07%-9.91%4,233,500122,985,00050%29.05-4.09%30.15-1.82%30.54-0.53%31.90-2.03%-0.80%
2020-07-2431.4031.4029.5429.57-6.31%-2.38%-9.20%7,104,700215,201,00081%30.29-1.35%30.71-1.01%30.700.44%32.57-1.84%-0.48%
2020-07-2330.8031.5730.0131.561.41%2.79%-4.87%6,567,300201,645,00074%30.70-1.97%31.020.44%30.57-0.89%33.18-1.75%-0.18%
2020-07-2231.1131.7430.7231.12-0.35%-0.64%-7.83%4,856,200152,100,00052%31.320.62%30.891.78%30.84-2.44%33.77-0.93%0.15%
2020-07-2131.4031.5030.8031.231.73%0.33%-8.37%5,569,700173,376,00056%31.132.78%30.35-1.11%31.62-3.30%34.08-1.00%0.35%
2020-07-2029.9030.8529.5630.703.44%1.37%-10.83%5,798,700175,620,00053%30.291.38%30.69-3.96%32.70-2.86%34.43-0.43%0.60%
2020-07-1730.2130.7429.3229.68-1.75%-0.65%-14.16%8,558,200255,671,00072%29.87-5.44%31.95-5.50%33.66-3.27%34.58-0.64%0.77%
2020-07-1632.9033.3029.9630.21-8.06%-4.38%-13.18%10,197,200322,168,00090%31.59-6.24%33.81-4.30%34.80-2.75%34.80-0.52%0.92%
2020-07-1535.2835.7032.8032.86-6.78%-2.48%-6.06%12,281,100413,829,000116%33.70-6.01%35.33-3.11%35.78-1.35%34.980.16%1.11%
2020-07-1437.0037.3434.5335.25-5.90%-1.67%0.94%11,761,600421,648,000121%35.85-3.28%36.46-0.69%36.270.20%34.921.02%1.20%
2020-07-1336.6137.4636.2637.462.32%1.06%8.37%8,002,400296,613,00086%37.070.85%36.721.37%36.201.98%34.571.14%1.22%
2020-07-1036.8937.2236.1136.61-1.77%-0.39%7.11%8,033,800295,263,00086%36.750.91%36.221.07%35.502.00%34.181.19%1.22%
2020-07-0935.6037.6535.5037.273.67%2.33%10.34%10,568,700384,922,000111%36.422.47%35.842.75%34.801.82%33.781.48%1.21%
2020-07-0835.0536.2234.6735.950.76%1.14%8.01%9,463,600336,372,000101%35.540.02%34.882.47%34.181.51%33.281.08%1.12%
2020-07-0734.9936.5834.5835.683.57%0.40%8.35%11,487,900408,242,000125%35.545.64%34.042.46%33.671.86%32.931.51%1.10%
2020-07-0632.8634.4832.4334.455.55%2.41%6.20%11,224,300377,582,000116%33.643.05%33.220.87%33.050.67%32.441.27%1.09%
2020-07-0333.4033.4032.0332.64-2.22%-0.01%1.90%9,139,200298,330,00092%32.64-1.93%32.93-0.08%32.830.32%32.030.90%1.05%
2020-07-0232.9833.9932.7033.380.85%0.28%5.14%9,545,900317,747,00099%33.291.28%32.960.64%32.731.18%31.751.32%1.01%
2020-07-0132.7733.5032.2633.100.00%0.71%5.64%10,137,400333,171,000103%32.870.30%32.750.73%32.350.72%31.331.05%0.93%