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:
中国联通( 600050.SH 上证)
板块 :通讯设备_h   上证50   上证180   2月后解禁   
所属成分指数: 上证180上证50沪深300
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2021-02-01524.3600.017%1
2021-02-01526.2400.017%1
2021-03-2123598.0000.770%
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
2021-01-224.414.424.324.34-2.03%-0.16%-4.07%152,491,400662,823,00065%4.35-1.96%4.43-1.54%4.49-1.21%4.520.27%0.35%
2021-01-214.484.494.414.43-0.67%-0.09%-1.82%163,923,100726,769,00069%4.43-1.12%4.50-1.23%4.55-1.24%4.510.40%0.29%
2021-01-204.544.564.424.46-1.76%-0.54%-0.76%201,175,200901,977,00082%4.48-2.03%4.55-1.17%4.60-0.24%4.490.29%0.20%
2021-01-194.594.654.524.54-1.09%-0.81%1.32%155,145,100710,152,00062%4.58-0.74%4.61-0.84%4.620.63%4.480.54%0.13%
2021-01-184.624.664.584.59-0.86%-0.46%2.98%168,615,800777,475,00059%4.61-0.28%4.650.50%4.590.95%4.460.50%-0.01%
2021-01-154.654.714.574.63-0.86%0.13%4.40%208,569,800964,462,00071%4.62-1.13%4.621.07%4.541.20%4.440.29%-0.23%
2021-01-144.594.754.574.670.86%-0.15%5.61%316,956,5001,482,475,000113%4.682.16%4.572.17%4.491.79%4.420.64%-0.29%
2021-01-134.434.684.434.634.04%1.14%5.37%408,011,3001,867,774,000156%4.584.05%4.482.80%4.411.38%4.390.60%-0.39%
2021-01-124.364.454.344.451.37%1.14%1.88%199,103,800875,958,00083%4.400.41%4.350.72%4.35-0.07%4.37-0.02%-0.47%
2021-01-114.344.464.314.392.09%0.18%0.48%279,123,9001,222,995,000122%4.382.34%4.32-0.12%4.350.28%4.370.00%-0.50%
2021-01-084.234.364.194.300.47%0.42%-1.58%229,495,500982,790,000110%4.28-0.28%4.33-0.76%4.34-0.39%4.37-0.34%-0.53%
2021-01-074.304.354.264.28-2.51%-0.33%-2.37%254,099,4001,091,172,000131%4.29-2.05%4.36-0.05%4.36-0.43%4.38-0.45%-0.55%
2021-01-064.344.454.324.392.33%0.14%-0.32%334,123,6001,464,794,000192%4.380.14%4.36-0.09%4.38-0.27%4.40-0.41%-0.56%
2021-01-054.284.534.234.29-0.92%-2.01%-2.99%510,349,2002,234,460,000334%4.381.44%4.37-0.11%4.39-0.41%4.42-0.85%-0.57%
2021-01-044.284.384.284.33-2.91%0.32%-2.91%308,405,2001,331,108,000276%4.32-3.08%4.37-2.48%4.41-1.70%4.46-1.70%-0.52%
2020-12-314.434.484.434.460.22%0.16%-1.70%112,974,300503,056,000125%4.45-0.40%4.48-0.36%4.48-0.13%4.54-0.40%-0.39%
2020-12-304.494.504.454.45-0.89%-0.47%-2.31%81,793,300365,685,00095%4.47-1.22%4.50-0.11%4.49-0.22%4.56-0.29%-0.42%
2020-12-294.514.574.474.49-0.22%-0.80%-1.71%103,670,100469,250,000127%4.530.80%4.500.65%4.50-0.40%4.57-0.24%-0.46%
2020-12-284.484.524.464.500.22%0.22%-1.73%63,402,400284,680,00081%4.490.45%4.48-0.29%4.52-0.66%4.58-0.28%-0.49%
2020-12-254.454.494.434.490.90%0.45%-2.22%44,819,800200,331,00058%4.470.09%4.49-0.95%4.55-0.79%4.59-0.35%-0.54%
2020-12-244.504.514.444.45-1.33%-0.36%-3.43%76,268,200340,611,00093%4.47-1.09%4.53-1.07%4.58-0.54%4.61-0.54%-0.55%
2020-12-234.534.554.494.51-0.66%-0.11%-2.65%93,335,800421,420,000114%4.52-1.59%4.58-1.14%4.61-0.50%4.63-0.56%-0.52%
2020-12-224.624.644.534.54-2.16%-1.05%-2.55%113,513,800520,810,000145%4.59-1.23%4.63-0.34%4.63-0.30%4.66-0.45%-0.49%
2020-12-214.684.694.624.64-1.07%-0.11%-0.85%79,328,400368,505,000110%4.65-0.54%4.650.07%4.65-0.04%4.68-0.36%-0.46%
2020-12-184.654.694.634.690.86%0.43%-0.15%111,502,500520,680,000155%4.671.04%4.650.35%4.650.02%4.70-0.42%-0.43%
2020-12-174.624.664.584.650.65%0.61%-1.42%71,429,900330,141,000102%4.62-0.17%4.63-0.26%4.65-0.49%4.72-0.72%-0.39%
2020-12-164.654.664.614.62-0.43%-0.22%-2.76%51,448,100238,180,00069%4.63-0.19%4.64-0.37%4.67-0.53%4.75-0.65%-0.31%
2020-12-154.664.674.634.64-0.43%0.02%-2.97%56,917,300264,055,00071%4.64-0.41%4.66-0.58%4.69-0.53%4.78-0.58%-0.24%
2020-12-144.674.684.644.66-0.21%0.04%-3.12%51,800,600241,292,00061%4.66-0.32%4.69-0.62%4.72-0.53%4.81-0.78%-0.16%
2020-12-114.714.724.654.670.00%-0.06%-3.67%87,109,300407,053,00089%4.67-0.98%4.72-0.82%4.74-0.75%4.85-0.43%-0.02%