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:
金太阳( 300606.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
2020-02-084638.11052.000%首发
2020-02-104638.11051.997%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
2019-12-0520.1720.9520.0520.883.98%2.06%5.83%2,895,10059,232,000170%20.462.44%20.041.87%19.821.74%19.730.34%-0.57%
2019-12-0418.8020.3318.8020.083.51%0.55%2.12%3,991,10079,706,000257%19.973.54%19.673.31%19.482.79%19.66-0.41%-0.60%
2019-12-0319.1619.4119.1119.401.36%0.58%-1.74%1,246,10024,036,00088%19.291.56%19.041.07%18.96-0.15%19.74-1.24%-0.54%
2019-12-0218.9719.1918.7319.141.43%0.77%-4.26%1,056,60020,068,00068%18.991.38%18.840.19%18.99-0.90%19.99-0.82%-0.39%
2019-11-2918.7718.8718.5618.870.53%0.72%-6.38%831,80015,584,00049%18.74-0.02%18.80-1.27%19.16-2.28%20.16-0.68%-0.28%
2019-11-2818.7618.9618.6018.770.05%0.17%-7.51%745,70013,974,00041%18.74-0.74%19.05-1.44%19.61-1.19%20.30-0.78%-0.17%
2019-11-2719.4119.4818.7018.76-2.60%-0.63%-8.29%1,407,70026,576,00071%18.88-2.91%19.32-2.96%19.84-1.96%20.46-1.14%-0.01%
2019-11-2619.2020.0019.2019.26-1.03%-0.95%-6.92%1,157,80022,513,00051%19.45-1.12%19.91-1.33%20.24-1.49%20.69-0.38%0.23%
2019-11-2520.6720.6719.3619.46-3.81%-1.05%-6.30%1,422,50027,975,00058%19.67-2.78%20.18-1.72%20.54-0.83%20.77-0.22%0.30%
2019-11-2220.6020.9019.7120.23-2.55%0.00%-2.81%2,836,40057,377,000115%20.23-2.54%20.54-2.00%20.72-0.79%20.81-0.41%0.34%
2019-11-2120.4420.9520.4420.760.68%0.01%-0.67%1,048,10021,755,00043%20.76-0.49%20.960.10%20.88-0.19%20.900.08%0.43%
2019-11-2021.230.000.0020.62-2.51%-1.15%-1.26%1,963,60040,958,00076%20.86-1.31%20.930.12%20.92-0.35%20.880.15%0.47%
2019-11-1921.1221.5020.8321.150.71%0.07%1.43%2,191,00046,309,00088%21.141.71%20.910.22%20.990.31%20.850.31%0.48%
2019-11-1820.0021.1820.0021.002.94%1.05%1.02%1,938,10040,275,00075%20.780.06%20.86-0.68%20.930.21%20.790.25%0.50%
2019-11-1520.7121.2920.4020.40-3.45%-1.77%-1.63%1,772,80036,817,00066%20.77-1.07%21.010.09%20.89-0.12%20.740.46%0.54%
2019-11-1421.0121.3220.7121.13-0.80%0.65%2.36%2,531,90053,151,00094%20.99-0.59%20.990.53%20.910.25%20.640.81%0.49%
2019-11-1320.7521.4520.4121.303.60%0.87%4.02%4,149,30087,619,000154%21.121.50%20.880.46%20.860.72%20.481.21%0.38%
2019-11-1220.5221.1820.3620.560.10%-1.18%1.62%3,014,50062,719,000117%20.811.15%20.780.18%20.710.36%20.230.36%0.22%
2019-11-1120.6621.1820.0820.54-1.86%-0.14%1.88%2,501,30051,449,000103%20.57-1.82%20.750.15%20.630.28%20.160.16%0.23%
2019-11-0820.6021.3620.4420.931.31%-0.10%3.98%2,720,60057,000,000115%20.951.19%20.720.90%20.581.26%20.130.53%0.29%
2019-11-0720.5121.5520.1220.662.23%-0.21%3.19%2,846,90058,942,000124%20.702.14%20.530.70%20.321.56%20.020.51%0.30%
2019-11-0620.6320.6920.0020.21-1.85%-0.30%1.46%1,374,40027,860,00060%20.27-1.02%20.390.97%20.011.02%19.920.20%0.30%
2019-11-0520.6820.8420.1520.59-0.19%0.54%3.57%2,672,90054,741,000118%20.480.58%20.191.91%19.810.53%19.880.50%0.20%
2019-11-0419.7420.6819.7320.633.98%1.32%4.29%3,280,30066,792,000153%20.363.97%19.812.40%19.700.37%19.780.62%0.17%
2019-11-0119.0320.0218.6919.843.50%1.30%0.92%2,166,40042,430,000106%19.591.14%19.35-0.44%19.63-0.33%19.660.00%0.13%
2019-10-3118.7919.7018.6819.172.68%-1.00%-2.49%2,894,70056,053,000144%19.361.10%19.43-1.67%19.70-0.62%19.66-0.27%0.17%
2019-10-3019.8520.0818.5018.67-7.02%-2.53%-5.30%2,849,00054,571,000148%19.15-5.08%19.76-1.93%19.82-0.86%19.71-0.40%0.24%
2019-10-2920.5020.5020.0020.08-1.03%-0.49%1.44%1,339,20027,022,00076%20.18-0.41%20.150.59%19.990.52%19.790.45%0.31%
2019-10-2820.1520.6819.9020.290.64%0.15%2.96%2,387,70048,375,000122%20.261.38%20.031.02%19.890.95%19.710.81%0.29%
2019-10-2520.0120.2219.8020.160.00%0.88%3.14%1,758,80035,149,00088%19.990.69%19.830.74%19.700.44%19.550.56%0.23%