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:
同济堂( 600090.SH 上证)
板块 :酒类_h   本月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-05-2050167.20034.850%增发
2019-05-2023529.40016.340%增发
2019-05-2073696.60051.190%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
2019-05-244.955.094.754.75-7.23%-2.52%-8.92%17,294,70084,279,000216%4.87-5.45%5.02-3.98%5.06-3.84%5.22-2.18%-0.77%
2019-05-235.275.285.075.12-3.40%-0.66%-3.96%6,227,40032,095,00091%5.15-2.39%5.220.35%5.26-1.15%5.33-0.34%-0.66%
2019-05-225.285.365.215.30-1.67%0.38%-0.92%6,144,10032,442,00093%5.280.76%5.21-1.59%5.33-0.26%5.35-0.02%-0.76%
2019-05-215.135.395.125.394.05%2.86%0.75%5,275,30027,643,00079%5.242.36%5.29-1.16%5.34-0.26%5.35-0.02%-0.91%
2019-05-204.955.254.955.18-2.08%1.19%-3.20%7,377,20037,762,000103%5.12-5.78%5.35-1.38%5.35-1.13%5.35-0.56%-1.09%
2019-05-175.505.765.255.29-3.99%-2.63%-1.69%10,633,10057,767,000141%5.43-0.22%5.430.50%5.410.07%5.38-0.20%-1.30%
2019-05-165.405.585.355.512.04%1.19%2.19%9,123,90049,682,000132%5.451.23%5.400.47%5.410.46%5.39-0.81%-1.43%
2019-05-155.355.435.335.401.31%0.39%-0.66%4,589,80024,688,00064%5.380.84%5.38-0.46%5.390.37%5.44-1.09%-1.47%
2019-05-145.265.385.265.33-2.02%-0.07%-3.02%4,724,00025,197,00061%5.33-1.71%5.40-0.02%5.370.28%5.50-1.44%-1.42%
2019-05-135.375.465.375.44-0.91%0.24%-2.44%3,379,80018,342,00041%5.430.00%5.400.73%5.35-0.13%5.58-1.01%-1.33%
2019-05-105.365.515.105.492.23%1.16%-2.54%8,039,90043,633,00094%5.431.48%5.361.06%5.36-0.39%5.63-1.16%-1.29%
2019-05-095.305.385.275.370.94%0.41%-5.77%5,719,80030,591,00066%5.351.06%5.31-0.64%5.38-1.63%5.70-1.32%-1.22%
2019-05-085.235.375.105.320.38%0.53%-7.88%6,491,60034,355,00071%5.290.08%5.34-1.20%5.47-1.99%5.78-1.50%-1.09%
2019-05-075.265.355.205.301.15%0.23%-9.60%8,054,60042,592,00084%5.29-1.86%5.41-2.68%5.58-2.60%5.86-1.86%-0.96%
2019-05-065.625.625.165.24-8.39%-2.75%-12.29%15,163,80081,705,000151%5.39-5.37%5.55-4.36%5.73-3.59%5.97-2.62%-0.78%
2019-04-305.635.735.625.721.60%0.46%-6.76%4,111,40023,411,00043%5.69-0.84%5.81-1.86%5.94-1.08%6.14-1.53%-0.52%
2019-04-295.895.935.605.63-4.41%-1.95%-9.63%10,275,50058,997,00082%5.74-3.38%5.92-2.44%6.01-1.91%6.23-1.17%-0.35%
2019-04-265.976.005.885.89-1.83%-0.89%-6.57%8,327,30049,486,00066%5.94-2.43%6.07-1.29%6.12-1.07%6.30-0.58%-0.18%
2019-04-256.206.205.996.00-3.23%-1.49%-5.38%9,212,70056,110,00073%6.09-1.39%6.14-0.95%6.19-0.90%6.34-0.53%-0.09%
2019-04-246.196.216.136.200.49%0.37%-2.75%6,986,50043,157,00053%6.18-0.10%6.20-0.40%6.24-0.70%6.38-0.66%0.00%
2019-04-236.206.246.146.17-0.48%-0.21%-3.85%6,828,60042,221,00047%6.18-0.99%6.23-0.73%6.29-1.13%6.42-0.43%0.15%
2019-04-226.316.336.196.20-1.74%-0.72%-3.80%7,851,60049,031,00047%6.25-0.02%6.27-0.68%6.36-0.55%6.45-0.05%0.27%
2019-04-196.276.336.136.310.16%1.02%-2.14%9,484,10059,237,00054%6.25-1.11%6.32-1.24%6.40-0.37%6.45-0.14%0.29%
2019-04-186.366.386.226.30-0.94%-0.25%-2.43%11,795,20074,496,00066%6.32-0.82%6.40-0.62%6.42-0.37%6.46-0.09%0.27%
2019-04-176.356.416.336.36-0.78%-0.13%-1.59%13,827,30088,051,00076%6.37-1.12%6.44-0.28%6.44-0.71%6.46-0.02%0.30%
2019-04-166.916.966.266.41-1.38%-0.47%-0.84%29,605,300190,669,000167%6.44-0.85%6.45-0.26%6.49-0.40%6.460.16%0.32%
2019-04-156.496.596.406.500.46%0.08%0.71%14,100,20091,579,00083%6.500.87%6.47-0.74%6.520.31%6.450.56%0.33%
2019-04-126.396.556.366.471.25%0.48%0.81%10,717,80069,009,00061%6.44-0.50%6.52-0.20%6.500.08%6.420.28%0.26%
2019-04-116.606.646.376.39-3.18%-1.25%-0.16%14,253,40092,237,00083%6.47-1.88%6.530.35%6.490.12%6.400.41%0.28%
2019-04-106.666.666.526.600.00%0.08%3.55%20,348,300134,206,000125%6.601.20%6.510.79%6.480.70%6.370.82%0.25%