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:
中孚信息( 300659.SZ 深证)
板块 :次新股   下月解禁   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
2019-08-3156.4000.430%
2019-08-3135.2500.426%2
2019-08-3155.2000.420%
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
2019-07-1935.9736.6635.5035.680.00%-0.56%-0.95%405,80014,560,00034%35.88-0.13%36.31-0.02%36.021.27%36.02-0.29%-0.49%
2019-07-1836.9036.9035.4035.68-2.78%-0.68%-1.24%868,50031,201,00069%35.93-2.39%36.310.72%35.57-0.35%36.13-0.34%-0.53%
2019-07-1736.3337.1936.0036.701.13%-0.29%1.24%1,012,40037,261,00082%36.811.74%36.062.31%35.69-0.14%36.25-0.36%-0.50%
2019-07-1635.9536.6535.4236.291.65%0.32%-0.25%1,143,30041,358,00089%36.172.00%35.24-0.35%35.74-0.25%36.38-0.64%-0.49%
2019-07-1534.3336.3434.0335.702.18%0.66%-2.50%1,519,70053,896,000115%35.472.51%35.37-1.01%35.83-0.55%36.62-1.32%-0.41%
2019-07-1235.8235.8234.0034.94-2.73%0.99%-5.84%2,174,30075,224,000146%34.60-4.94%35.72-2.76%36.03-2.05%37.11-1.00%-0.28%
2019-07-1137.8038.1535.8035.92-3.52%-1.30%-4.16%1,474,40053,659,000111%36.39-2.20%36.74-0.20%36.78-0.75%37.48-0.20%-0.28%
2019-07-1036.6037.6036.6037.230.70%0.04%-0.86%981,10036,511,00078%37.211.19%36.81-0.04%37.06-0.47%37.550.12%-0.30%
2019-07-0936.0237.1235.9236.973.01%0.53%-1.44%1,108,30040,758,00086%36.780.71%36.83-0.78%37.24-1.13%37.51-0.23%-0.38%
2019-07-0837.7837.7835.2535.89-4.67%-1.71%-4.54%1,189,70043,443,00092%36.52-1.98%37.12-1.46%37.66-1.38%37.60-0.66%-0.31%
2019-07-0538.2038.2536.8037.65-0.53%1.06%-0.52%1,014,10037,780,00080%37.26-1.55%37.67-1.42%38.190.36%37.85-0.64%-0.18%
2019-07-0437.7538.4437.3737.85-0.39%0.02%-0.63%797,00030,159,00059%37.84-0.08%38.21-0.57%38.050.40%38.09-0.07%-0.01%
2019-07-0339.0439.1037.1138.00-2.84%0.34%-0.31%1,362,30051,594,00096%37.87-2.65%38.430.77%37.900.46%38.12-0.22%0.04%
2019-07-0239.0439.3638.3639.110.28%0.53%2.38%1,089,10042,369,00079%38.900.99%38.141.22%37.730.48%38.200.09%0.13%
2019-07-0137.2039.4037.1539.007.29%1.24%2.19%2,641,900101,770,000190%38.525.53%37.682.66%37.550.33%38.170.03%0.14%
2019-06-2836.6236.9936.1036.35-1.44%-0.42%-4.73%1,132,30041,335,00087%36.51-0.79%36.70-1.12%37.42-1.86%38.15-1.01%0.16%
2019-06-2736.8437.3336.4136.880.55%0.23%-4.31%1,015,90037,382,00076%36.80-0.05%37.12-2.09%38.13-0.57%38.54-0.44%0.33%
2019-06-2637.4437.8036.3836.68-2.73%-0.37%-5.25%1,167,80042,992,00082%36.82-2.45%37.91-2.33%38.35-0.89%38.71-0.67%0.39%
2019-06-2538.5039.1837.0537.71-3.21%-0.08%-3.24%1,100,10041,517,00076%37.74-3.80%38.82-0.17%38.69-0.27%38.970.47%0.46%
2019-06-2438.9940.2538.5838.960.78%-0.68%0.44%1,121,40043,990,00071%39.230.11%38.880.26%38.800.13%38.790.62%0.34%
2019-06-2138.4240.1538.0438.660.42%-1.34%0.28%1,969,60077,182,000126%39.192.52%38.790.82%38.74-0.56%38.551.06%0.22%
2019-06-2038.6038.6837.7338.500.79%0.72%0.92%1,491,40057,009,00090%38.23-1.54%38.47-0.63%38.96-0.34%38.150.45%-0.03%
2019-06-1940.0040.7738.0038.20-1.88%-1.60%0.59%1,186,70046,070,00075%38.821.04%38.72-1.52%39.09-0.39%37.980.66%-0.18%
2019-06-1838.8839.3837.7038.93-1.14%1.32%3.18%1,174,50045,129,00072%38.42-1.27%39.31-0.10%39.251.19%37.730.28%-0.24%
2019-06-1738.5039.4837.8239.38-0.10%1.18%4.66%1,044,90040,668,00063%38.92-3.52%39.35-0.42%38.790.99%37.630.15%-0.21%
2019-06-1439.3041.3039.0039.420.33%-2.28%4.93%1,411,80056,950,00086%40.343.87%39.522.84%38.412.04%37.570.68%-0.13%
2019-06-1339.0240.2038.0039.291.08%1.17%5.30%1,818,70070,629,000110%38.84-1.85%38.431.66%37.641.23%37.310.22%-0.16%
2019-06-1240.1940.1938.6038.87-0.46%-1.76%4.41%1,623,40064,233,000100%39.575.32%37.802.58%37.181.65%37.23-0.01%-0.14%
2019-06-1135.5039.0535.5039.0510.00%3.94%4.87%3,018,000113,379,000175%37.574.73%36.852.03%36.580.66%37.24-0.70%-0.08%
2019-06-1035.5036.4035.0435.500.00%-1.03%-5.33%1,121,80040,239,00064%35.87-1.54%36.12-0.14%36.34-0.91%37.50-0.54%0.09%