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:
七彩化学( 300758.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
2020-02-244191.82039.293%2
2020-02-244193.82061.120%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
2020-01-2034.4034.9734.1934.45-0.20%-0.14%-3.69%1,024,20035,332,00076%34.50-1.05%34.81-0.76%35.21-0.72%35.77-0.23%-0.33%
2020-01-1735.0735.3134.3034.52-1.62%-0.98%-3.72%1,021,80035,623,00074%34.86-0.86%35.08-1.42%35.46-0.35%35.85-0.10%-0.38%
2020-01-1635.0835.4835.0035.09-0.09%-0.21%-2.22%755,30026,560,00049%35.17-0.25%35.59-0.38%35.59-0.18%35.89-0.48%-0.44%
2020-01-1535.5836.1034.9035.12-2.06%-0.37%-2.61%902,70031,822,00050%35.25-2.38%35.72-0.17%35.65-0.51%36.06-0.34%-0.42%
2020-01-1435.9336.5735.8035.86-0.19%-0.70%-0.89%1,174,10042,399,00064%36.111.18%35.780.53%35.83-0.79%36.18-0.77%-0.38%
2020-01-1335.3435.9435.3335.931.76%0.67%-1.46%1,107,00039,510,00052%35.690.67%35.60-0.54%36.120.10%36.46-0.51%-0.23%
2020-01-1035.7535.8235.1135.31-0.93%-0.41%-3.65%867,20030,747,00036%35.46-0.42%35.79-1.38%36.080.15%36.65-0.17%-0.09%
2020-01-0935.9235.9635.2635.640.34%0.10%-2.92%1,299,90046,283,00049%35.61-1.37%36.290.06%36.03-0.59%36.71-0.32%-0.03%
2020-01-0836.8536.8835.5135.52-3.92%-1.60%-3.56%1,715,70061,933,00065%36.10-1.65%36.270.49%36.24-0.33%36.83-0.16%0.06%
2020-01-0735.5037.2535.5036.973.59%0.72%0.22%2,968,200108,944,000117%36.703.00%36.090.00%36.36-0.87%36.89-0.18%0.14%
2020-01-0635.5036.0934.8835.690.17%0.15%-3.43%1,586,00056,518,00062%35.64-0.03%36.09-0.81%36.68-0.79%36.96-0.74%0.22%
2020-01-0336.4036.4035.2035.63-2.46%-0.05%-4.31%2,485,80088,615,00092%35.65-2.72%36.38-2.14%36.97-0.51%37.24-0.76%0.41%
2020-01-0237.0537.6536.3036.53-1.27%-0.31%-2.64%3,265,100119,646,000120%36.64-0.88%37.18-0.75%37.16-0.50%37.52-0.24%0.64%
2019-12-3137.4537.4636.6337.00-1.20%0.09%-1.62%1,663,90061,511,00063%36.97-2.08%37.460.26%37.35-0.05%37.610.09%0.78%
2019-12-3038.8938.8937.2337.45-3.93%-0.80%-0.34%3,626,000136,893,000133%37.750.96%37.360.29%37.370.31%37.580.66%0.93%
2019-12-2736.5538.9836.1138.986.79%4.24%4.42%3,714,500138,895,000136%37.391.52%37.250.38%37.25-0.90%37.330.89%1.02%
2019-12-2638.2638.2636.1936.50-4.33%-0.91%-1.35%2,922,000107,630,000109%36.83-2.22%37.11-0.73%37.59-1.09%37.000.50%1.02%
2019-12-2537.3538.2036.9038.152.33%1.27%3.62%1,673,00063,024,00068%37.671.77%37.38-1.42%38.000.28%36.820.58%0.97%
2019-12-2436.6637.3836.5037.281.25%0.72%1.85%1,253,90046,413,00050%37.02-0.96%37.92-0.77%37.900.32%36.600.57%0.97%
2019-12-2338.3638.3636.2036.82-5.64%-1.48%1.17%2,308,90086,296,00092%37.38-3.72%38.220.15%37.781.02%36.400.61%0.98%
2019-12-2039.0039.3638.1139.02-0.15%0.52%7.87%2,687,600104,331,000118%38.821.29%38.161.59%37.392.18%36.171.21%0.93%
2019-12-1937.3239.1237.1039.084.35%1.98%9.35%3,312,000126,926,000158%38.322.68%37.572.47%36.602.06%35.741.51%0.82%
2019-12-1837.1837.8036.6137.450.29%0.34%6.37%2,749,600102,627,000147%37.321.03%36.662.38%35.861.46%35.211.19%0.68%
2019-12-1736.5737.7136.2037.342.58%1.08%7.32%2,958,700109,301,000177%36.942.80%35.812.39%35.341.75%34.791.54%0.58%
2019-12-1634.9937.5834.6436.404.00%1.29%6.23%3,700,600132,989,000246%35.943.95%34.972.32%34.731.97%34.271.59%0.45%
2019-12-1332.8835.1132.8835.006.61%1.24%3.77%3,112,400107,599,000241%34.573.99%34.180.77%34.061.17%33.730.85%0.37%
2019-12-1233.8234.0932.7732.83-2.78%-1.25%-1.84%1,359,20045,185,000118%33.24-2.78%33.92-0.12%33.67-0.04%33.450.07%0.34%
2019-12-1134.3034.7833.7633.77-2.09%-1.25%1.04%1,481,40050,658,000134%34.200.09%33.961.02%33.680.77%33.420.54%0.38%
2019-12-1033.5034.5033.4034.493.26%0.95%3.75%1,982,10067,720,000191%34.173.02%33.611.95%33.421.44%33.240.68%0.38%
2019-12-0933.0333.4932.7133.400.00%0.71%1.15%970,30032,178,00098%33.161.31%32.970.39%32.95-0.29%33.020.16%0.40%