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   本月解禁   
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
2020-01-1419760.00063.333%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
2020-01-225.915.955.785.90-1.01%0.58%-8.24%4,217,00024,736,00031%5.87-2.45%6.03-2.30%6.16-0.65%6.43-0.43%0.57%
2020-01-216.106.155.955.96-3.25%-0.88%-7.71%5,470,60032,893,00033%6.01-1.97%6.17-1.25%6.20-1.27%6.46-0.08%0.99%
2020-01-206.166.286.076.16-1.91%0.42%-4.69%6,925,90042,482,00042%6.13-2.65%6.25-0.14%6.28-1.18%6.460.45%1.17%
2020-01-176.196.446.146.280.80%-0.33%-2.39%8,189,70051,607,00049%6.300.26%6.26-0.78%6.35-2.46%6.430.25%1.28%
2020-01-166.226.386.186.23-0.16%-0.88%-2.93%8,357,40052,526,00050%6.291.50%6.30-1.21%6.51-0.25%6.420.25%1.29%
2020-01-156.376.376.126.24-1.89%0.78%-2.53%10,108,70062,592,00061%6.19-3.27%6.38-3.45%6.53-0.29%6.400.06%1.29%
2020-01-146.506.586.276.36-2.30%-0.64%-0.59%13,436,20086,003,00088%6.40-1.54%6.610.02%6.550.08%6.400.42%1.29%
2020-01-136.506.656.336.51-2.54%0.14%2.18%13,839,40089,970,00098%6.50-3.95%6.610.43%6.541.08%6.370.63%1.26%
2020-01-106.907.096.526.68-3.19%-1.30%5.51%27,108,600183,465,000215%6.774.22%6.581.83%6.472.15%6.332.36%1.23%
2020-01-096.196.906.156.9010.05%6.25%11.56%24,995,800162,313,000229%6.490.11%6.462.17%6.341.65%6.191.73%1.02%
2020-01-086.486.866.136.27-3.24%-3.35%3.13%31,399,600203,693,000362%6.493.00%6.334.29%6.244.07%6.083.83%0.87%
2020-01-075.986.485.956.4810.02%2.89%10.66%9,772,50061,549,000164%6.304.72%6.072.40%5.992.29%5.861.74%0.50%
2020-01-066.096.255.885.890.86%-2.06%2.33%15,494,90093,186,000274%6.013.17%5.922.49%5.862.23%5.761.57%0.33%
2020-01-035.815.905.765.840.86%0.19%3.05%6,276,60036,587,000133%5.830.94%5.781.44%5.730.92%5.670.32%0.20%
2020-01-025.745.855.735.791.22%0.26%2.50%5,516,20031,858,000119%5.781.21%5.700.55%5.680.69%5.650.23%0.20%
2019-12-315.715.745.655.720.53%0.25%1.49%3,983,70022,732,00086%5.711.95%5.670.50%5.640.46%5.640.05%0.21%
2019-12-305.585.715.415.691.25%1.66%1.01%4,694,40026,273,00094%5.60-1.76%5.640.09%5.610.23%5.630.11%0.25%
2019-12-275.685.785.595.62-1.58%-1.35%-0.12%5,468,30031,152,000110%5.701.37%5.630.95%5.600.04%5.630.41%0.25%
2019-12-265.555.715.535.712.88%1.60%1.89%6,796,20038,197,000135%5.621.33%5.580.80%5.60-0.30%5.600.23%0.19%
2019-12-255.525.595.505.550.00%0.07%-0.73%3,060,70016,975,00064%5.550.51%5.54-1.07%5.61-0.36%5.590.16%0.03%
2019-12-245.475.605.465.551.46%0.58%-0.57%2,697,90014,886,00053%5.52-0.38%5.60-0.87%5.63-0.32%5.580.16%-0.35%
2019-12-235.665.665.455.47-2.67%-1.25%-1.85%5,002,50027,709,00093%5.54-2.76%5.65-0.72%5.650.02%5.570.02%-0.44%
2019-12-205.695.755.615.62-1.58%-1.33%0.86%4,971,20028,316,00095%5.70-0.02%5.690.23%5.650.73%5.570.32%-0.46%
2019-12-195.665.765.635.710.71%0.23%2.81%5,176,30029,491,00098%5.700.57%5.670.87%5.610.68%5.550.34%-0.51%
2019-12-185.675.705.635.670.00%0.09%2.44%4,936,20027,964,00090%5.670.11%5.620.99%5.570.60%5.540.29%-0.57%
2019-12-175.595.705.585.671.07%0.19%2.74%6,305,10035,682,000111%5.662.02%5.571.13%5.540.80%5.520.49%-0.63%
2019-12-165.515.615.505.611.63%1.14%2.15%5,652,40031,356,00097%5.551.02%5.510.38%5.500.09%5.490.07%-0.71%
2019-12-135.485.545.435.521.47%0.53%0.58%5,631,30030,920,00093%5.490.37%5.490.16%5.49-0.06%5.49-0.22%-0.76%
2019-12-125.475.505.445.44-0.73%-0.57%-1.09%4,005,50021,914,00058%5.47-0.38%5.48-0.33%5.49-0.15%5.50-1.38%-0.82%
2019-12-115.485.535.445.480.00%-0.22%-1.74%5,664,30031,109,00064%5.490.49%5.50-0.07%5.50-0.02%5.58-3.56%-0.74%