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:
ST金花( 600080.SH 上证)
板块 :生物制品   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
2021-03-286797.44018.210%增发
2021-03-296797.44018.211%1
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
2021-01-195.515.615.475.510.55%-0.90%1.25%1,082,2006,017,00091%5.562.11%5.451.77%5.380.52%5.440.28%0.00%
2021-01-185.355.525.295.482.81%0.64%0.98%1,414,1007,700,000118%5.452.99%5.361.27%5.35-0.11%5.43-0.09%-0.06%
2021-01-155.305.335.225.331.33%0.81%-1.88%652,5003,450,00051%5.290.51%5.29-0.58%5.36-0.69%5.43-0.37%-0.07%
2021-01-145.285.305.165.261.15%0.00%-3.52%818,1004,303,00061%5.26-0.83%5.32-1.19%5.39-0.76%5.45-0.38%-0.04%
2021-01-135.405.435.185.20-4.24%-1.96%-4.99%1,920,90010,189,000144%5.30-2.43%5.39-1.72%5.43-1.27%5.47-0.78%-0.02%
2021-01-125.445.485.375.430.56%-0.11%-1.56%701,2003,812,00055%5.44-0.66%5.48-0.36%5.500.15%5.52-0.49%0.06%
2021-01-115.525.535.395.40-2.17%-1.32%-2.58%1,376,2007,530,00090%5.47-0.80%5.50-0.47%5.500.06%5.541.46%0.13%
2021-01-085.455.585.435.520.55%0.07%1.04%1,093,0006,029,00059%5.520.05%5.530.51%5.49-0.20%5.460.11%-0.29%
2021-01-075.595.595.455.49-1.08%-0.42%0.60%1,301,2007,173,00069%5.51-0.49%5.500.29%5.50-0.15%5.460.11%-0.37%
2021-01-065.385.605.385.552.78%0.18%1.82%1,757,9009,738,00095%5.542.73%5.48-0.04%5.51-0.31%5.450.18%-0.44%
2021-01-055.405.485.365.40-0.37%0.13%-0.75%904,0004,875,00046%5.39-1.37%5.48-0.78%5.53-0.91%5.44-0.37%-0.60%
2021-01-045.545.605.385.42-3.04%-0.88%-0.75%1,905,70010,420,00093%5.47-2.10%5.53-1.27%5.582.46%5.46-0.18%-0.64%
2020-12-315.565.635.515.590.36%0.09%2.18%1,080,4006,034,00056%5.590.09%5.60-0.32%5.450.28%5.47-0.09%-0.70%
2020-12-305.665.665.545.57-1.59%-0.18%1.72%881,4004,918,00046%5.58-0.64%5.623.64%5.430.22%5.48-0.15%-0.74%
2020-12-295.605.685.515.660.00%0.78%3.21%1,464,0008,222,00077%5.62-0.14%5.420.58%5.420.33%5.480.00%-0.76%
2020-12-285.405.745.405.663.10%0.64%3.21%3,322,10018,683,000180%5.627.72%5.391.91%5.400.50%5.480.24%-0.82%
2020-12-255.365.505.095.492.43%5.15%0.35%4,969,50025,947,000279%5.22-3.64%5.29-2.65%5.37-2.49%5.47-2.74%-0.91%
2020-12-245.495.495.365.36-2.37%-1.07%-4.71%1,269,4006,878,00074%5.42-0.17%5.43-1.27%5.51-0.72%5.63-0.67%-0.75%
2020-12-235.425.505.355.492.62%1.16%-3.05%1,118,4006,069,00066%5.43-0.22%5.50-0.90%5.55-0.80%5.66-0.65%-0.69%
2020-12-225.575.575.355.35-3.95%-1.64%-6.14%2,308,10012,554,000136%5.44-2.98%5.55-1.79%5.60-1.32%5.70-1.35%-0.60%
2020-12-215.685.695.535.57-2.62%-0.64%-3.60%2,099,20011,769,000129%5.61-1.70%5.65-1.12%5.67-0.39%5.78-0.84%-0.43%
2020-12-185.705.735.675.72-0.17%0.30%-1.84%886,1005,053,00059%5.700.09%5.720.16%5.69-0.58%5.83-0.73%-0.32%
2020-12-175.705.755.655.730.17%0.56%-2.39%972,4005,541,00060%5.70-0.80%5.710.33%5.73-0.56%5.87-0.49%-0.16%
2020-12-165.745.795.715.72-0.35%-0.42%-3.03%929,6005,340,00056%5.741.16%5.69-0.68%5.76-0.48%5.90-0.37%-0.12%
2020-12-155.675.755.625.741.06%1.09%-3.06%972,1005,520,00055%5.680.39%5.73-0.75%5.79-0.99%5.92-0.62%-0.09%
2020-12-145.655.735.515.680.18%0.42%-4.67%1,458,4008,248,00073%5.66-1.81%5.77-1.05%5.84-0.98%5.96-0.62%-0.06%
2020-12-115.865.945.675.67-5.03%-1.56%-5.42%4,456,10025,665,000214%5.76-3.55%5.83-2.95%5.90-2.51%6.00-1.11%-0.01%
2020-12-105.996.025.905.97-0.50%-0.03%-1.52%1,030,7006,155,00060%5.97-0.42%6.01-0.58%6.05-0.30%6.06-0.07%0.08%
2020-12-096.026.045.956.00-0.33%0.05%-1.09%1,009,1006,052,00053%6.00-0.56%6.04-0.66%6.07-0.10%6.070.25%0.06%
2020-12-086.096.096.006.020.00%-0.18%-0.51%1,901,00011,464,00089%6.03-1.23%6.08-0.39%6.08-0.13%6.050.30%-0.02%