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:
万里马( 300591.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
2020-01-0919760.00063.333%2
2020-01-1019760.00063.330%首发
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
2019-12-055.545.545.465.530.00%0.33%-5.45%7,254,50039,990,00060%5.510.24%5.480.07%5.50-2.01%5.85-0.29%0.65%
2019-12-045.435.555.425.530.91%0.56%-5.73%7,062,70038,837,00061%5.501.50%5.47-0.55%5.62-4.57%5.87-0.26%0.65%
2019-12-035.455.495.365.48-0.36%1.14%-6.82%6,912,20037,450,00061%5.42-1.49%5.50-2.91%5.89-1.16%5.88-0.37%0.68%
2019-12-025.485.565.455.50-0.36%0.00%-6.83%7,516,60041,344,00070%5.50-0.87%5.67-5.15%5.96-0.52%5.90-0.35%0.70%
2019-11-295.695.745.435.52-4.50%-0.50%-6.82%13,530,90075,076,000133%5.55-4.38%5.98-1.87%5.99-1.14%5.92-0.82%0.69%
2019-11-285.906.065.645.78-7.81%-0.38%-3.23%21,593,600125,286,000252%5.80-7.35%6.09-1.70%6.06-1.42%5.97-0.65%0.75%
2019-11-276.106.605.976.272.12%0.13%4.29%33,377,500209,002,000542%6.262.15%6.203.87%6.144.78%6.015.16%0.78%
2019-11-265.986.145.986.1410.04%0.16%7.40%11,508,90070,545,000361%6.1310.69%5.967.58%5.865.83%5.724.00%0.20%
2019-11-255.505.585.455.581.45%0.76%1.51%2,221,40012,303,00089%5.54-0.32%5.54-0.09%5.540.40%5.500.27%-0.28%
2019-11-225.565.645.465.50-0.90%-1.01%0.33%2,368,50013,159,00089%5.560.40%5.550.25%5.520.35%5.48-0.24%-0.41%
2019-11-215.545.575.495.550.00%0.29%1.00%1,849,40010,235,00065%5.53-0.34%5.540.60%5.500.15%5.50-0.22%-0.46%
2019-11-205.545.595.505.550.36%-0.05%0.78%3,314,90018,409,000109%5.550.74%5.500.75%5.490.24%5.51-0.04%-0.51%
2019-11-195.485.555.435.531.47%0.33%0.38%2,737,80015,091,00094%5.511.85%5.460.20%5.480.39%5.51-0.16%-0.54%
2019-11-185.385.455.365.451.30%0.70%-1.23%2,199,70011,905,00074%5.41-0.64%5.45-0.60%5.460.07%5.52-0.40%-0.55%
2019-11-155.515.515.385.38-2.18%-1.23%-2.89%2,018,10010,992,00066%5.45-0.71%5.480.26%5.45-0.75%5.54-0.25%-0.54%
2019-11-145.485.535.445.500.55%0.26%-0.97%2,502,20013,727,00081%5.49-0.29%5.470.46%5.49-0.49%5.55-0.34%-0.55%
2019-11-135.485.575.415.470.55%-0.58%-1.85%3,458,40019,027,000109%5.501.81%5.44-0.87%5.52-0.25%5.57-0.59%-0.57%
2019-11-125.405.475.325.440.93%0.67%-2.96%2,352,90012,714,00070%5.40-0.28%5.49-1.01%5.53-0.56%5.61-0.81%-0.55%
2019-11-115.575.575.335.39-4.09%-0.54%-4.64%3,979,60021,564,000113%5.42-3.58%5.55-1.14%5.57-1.01%5.65-1.09%-0.50%
2019-11-085.615.705.575.620.18%0.00%-1.65%3,874,40021,776,000113%5.620.27%5.610.07%5.62-0.05%5.71-0.71%-0.45%
2019-11-075.545.705.495.610.72%0.09%-2.52%4,011,10022,484,000112%5.61-0.07%5.61-0.43%5.63-0.32%5.76-0.67%-0.42%
2019-11-065.655.705.555.57-0.89%-0.70%-3.87%1,993,70011,183,00054%5.61-0.04%5.63-0.11%5.64-0.62%5.79-0.33%-0.40%
2019-11-055.615.685.525.62-0.53%0.16%-3.32%2,620,40014,703,00069%5.61-0.97%5.64-0.37%5.68-0.98%5.81-0.33%-0.41%
2019-11-045.655.715.625.650.18%-0.28%-3.12%2,864,60016,231,00075%5.670.57%5.66-0.67%5.73-1.00%5.83-0.27%-0.41%
2019-11-015.645.685.575.640.36%0.11%-3.56%2,655,70014,961,00069%5.63-0.69%5.70-1.33%5.79-0.91%5.85-0.38%-0.43%
2019-10-315.755.775.585.62-2.09%-0.93%-4.26%3,501,50019,863,00089%5.67-1.41%5.77-1.48%5.85-0.75%5.87-0.48%-0.43%
2019-10-305.905.905.695.74-1.71%-0.24%-2.68%4,492,10025,846,000115%5.75-2.39%5.86-1.10%5.89-0.54%5.90-0.47%-0.39%
2019-10-295.975.975.835.84-2.34%-0.93%-1.45%3,676,20021,672,00099%5.90-0.92%5.93-0.12%5.920.05%5.93-0.30%-0.41%
2019-10-285.956.005.885.980.34%0.50%0.61%3,962,70023,578,000110%5.950.32%5.930.24%5.920.22%5.94-0.52%-0.43%
2019-10-255.916.045.865.960.00%0.49%-0.25%4,892,20029,014,000134%5.930.19%5.920.31%5.910.10%5.98-0.47%-0.42%