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:
华凯创意( 300592.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
2020-01-203192.79026.089%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
2019-12-0510.9611.2010.9611.201.91%0.69%1.32%2,178,60024,232,000106%11.120.77%11.050.05%11.030.58%11.05-0.59%-1.33%
2019-12-0411.0711.1410.9610.99-1.08%-0.43%-1.17%1,449,20015,996,00065%11.040.81%11.040.46%10.970.37%11.12-0.48%-1.26%
2019-12-0311.0411.1210.8411.110.18%1.47%-0.57%1,578,70017,285,00063%10.95-1.61%10.990.31%10.93-0.24%11.17-0.69%-1.23%
2019-12-0211.0111.2611.0011.091.09%-0.34%-1.44%1,651,00018,372,00056%11.132.20%10.960.78%10.95-0.11%11.25-0.17%-1.19%
2019-11-2910.8910.9810.7610.971.11%0.74%-2.67%1,638,70017,843,00047%10.890.24%10.87-0.49%10.97-0.94%11.27-2.15%-1.21%
2019-11-2810.8810.9810.7610.850.46%-0.12%-5.81%1,924,50020,906,00041%10.86-0.01%10.92-0.84%11.07-1.26%11.52-2.57%-1.01%
2019-11-2711.1011.1810.7410.80-2.53%-0.59%-8.65%2,684,30029,163,00043%10.86-2.25%11.02-1.59%11.21-1.05%11.82-5.79%-0.74%
2019-11-2611.1511.2511.0411.08-1.07%-0.31%-11.71%1,468,50016,321,00016%11.11-0.17%11.20-1.13%11.33-0.59%12.55-0.45%0.49%
2019-11-2511.1011.2611.0211.200.90%0.60%-11.16%2,291,70025,514,00025%11.13-1.15%11.32-0.66%11.40-0.03%12.61-0.10%0.67%
2019-11-2211.4111.5011.0011.10-2.89%-1.45%-12.04%3,814,90042,967,00040%11.26-2.21%11.40-0.73%11.40-2.49%12.62-0.25%0.73%
2019-11-2111.5011.7411.3611.430.88%-0.76%-9.64%3,419,40039,384,00035%11.520.82%11.480.66%11.69-2.72%12.650.07%0.86%
2019-11-2011.650.000.0011.33-2.41%-0.82%-10.37%4,031,10046,051,00040%11.42-0.66%11.41-2.99%12.02-6.45%12.64-0.18%0.94%
2019-11-1911.1811.7011.1811.613.48%0.96%-8.32%5,756,30066,200,00058%11.501.64%11.76-3.45%12.85-1.09%12.66-0.29%1.01%
2019-11-1811.4611.5011.1711.22-3.94%-0.84%-11.66%6,585,50074,513,00067%11.32-6.66%12.18-7.77%12.99-0.87%12.70-0.42%1.12%
2019-11-1512.6912.7011.6811.68-10.02%-3.65%-8.42%12,155,900147,358,000136%12.12-3.92%13.21-2.13%13.10-0.79%12.75-0.11%1.22%
2019-11-1412.5812.9812.2012.98-1.96%2.89%1.66%14,590,200184,068,000182%12.62-10.89%13.49-1.38%13.21-0.02%12.770.09%1.34%
2019-11-1314.1614.8613.2013.24-2.00%-6.48%3.79%22,889,900324,042,000383%14.168.66%13.689.78%13.217.88%12.766.50%1.35%
2019-11-1212.2013.5112.1613.5110.02%3.69%12.78%5,221,80068,036,000123%13.037.69%12.462.70%12.242.08%11.981.38%0.74%
2019-11-1112.1112.4511.8012.281.66%1.50%3.93%4,736,30057,303,000110%12.10-1.64%12.130.77%12.000.66%11.820.47%0.64%
2019-11-0812.0212.7711.9012.08-0.25%-1.80%2.71%7,698,90094,702,000184%12.302.76%12.042.31%11.921.45%11.761.14%0.67%
2019-11-0711.3612.3811.3512.115.67%1.16%4.15%6,877,40082,330,000171%11.975.13%11.771.55%11.751.09%11.630.86%0.66%
2019-11-0611.5611.6311.2711.46-0.69%0.64%-0.60%2,316,80026,382,00058%11.39-2.01%11.59-0.93%11.620.09%11.530.50%0.66%
2019-11-0511.8011.8211.4911.54-3.03%-0.70%0.59%3,378,70039,264,00083%11.62-0.41%11.700.32%11.610.27%11.470.76%0.67%
2019-11-0411.6711.9011.5111.900.42%1.98%4.52%4,474,70052,215,000112%11.67-0.74%11.660.67%11.580.19%11.390.63%0.60%
2019-11-0111.2311.9611.1811.855.52%0.80%4.74%6,601,60077,611,000161%11.763.67%11.581.81%11.560.77%11.311.03%0.67%
2019-10-3111.4611.5711.1711.23-2.09%-0.97%0.28%2,077,30023,556,00055%11.34-0.11%11.38-0.82%11.470.22%11.200.28%0.49%
2019-10-3011.2611.5011.1111.471.33%1.04%2.70%2,710,50030,769,00074%11.35-0.67%11.47-0.37%11.440.83%11.170.31%0.45%
2019-10-2911.5011.5611.3211.32-2.16%-0.95%1.68%3,094,50035,363,00089%11.43-1.29%11.520.44%11.351.18%11.130.41%0.38%
2019-10-2811.2911.8811.2811.570.78%-0.06%4.35%4,370,30050,595,000136%11.580.53%11.471.79%11.220.87%11.090.78%0.29%
2019-10-2511.3811.9711.2611.480.00%-0.31%4.34%5,378,20061,933,000181%11.521.96%11.262.77%11.121.46%11.001.08%0.16%