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:
云天化( 600096.SH 上证)
板块 :化学肥料   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
2019-01-1419924.91015.079%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
2019-01-215.525.805.505.753.60%0.75%5.95%18,467,400105,393,000296%5.712.68%5.603.02%5.522.43%5.432.40%0.94%
2019-01-185.485.675.455.553.74%-0.14%4.72%15,306,10085,072,000319%5.563.85%5.432.90%5.393.02%5.302.57%0.71%
2019-01-175.325.415.295.350.56%-0.04%3.54%5,946,50031,824,000161%5.351.46%5.281.23%5.230.97%5.170.86%0.42%
2019-01-165.205.345.185.323.50%0.85%3.85%9,144,30048,234,000275%5.283.27%5.222.20%5.181.37%5.121.31%0.30%
2019-01-155.075.155.075.141.18%0.63%1.64%2,315,20011,825,00085%5.110.02%5.100.00%5.110.10%5.060.54%0.11%
2019-01-145.155.165.075.08-1.36%-0.53%0.99%2,808,30014,342,00096%5.110.16%5.10-0.12%5.100.22%5.030.44%-0.05%
2019-01-115.105.165.015.151.38%1.00%2.84%4,128,60021,050,000140%5.10-0.16%5.110.08%5.090.67%5.010.50%-0.21%
2019-01-105.065.155.065.080.20%-0.53%1.95%2,607,20013,314,00091%5.11-0.35%5.110.41%5.060.48%4.980.53%-0.37%
2019-01-095.075.175.055.070.00%-1.07%2.28%2,996,80015,358,00098%5.131.17%5.081.32%5.030.76%4.960.22%-0.51%
2019-01-085.095.095.035.07-0.59%0.08%2.51%1,688,9008,556,00055%5.070.18%5.020.44%5.000.69%4.950.04%-0.53%
2019-01-075.035.105.005.101.39%0.85%3.16%3,253,70016,453,000102%5.062.04%5.000.85%4.960.71%4.940.06%-0.58%
2019-01-044.885.034.855.032.03%1.49%1.80%3,307,40016,392,000102%4.96-0.10%4.950.51%4.930.22%4.94-0.26%-0.71%
2019-01-034.965.004.934.930.00%-0.62%-0.48%1,934,7009,598,00058%4.960.34%4.930.37%4.920.31%4.95-0.36%-0.72%
2019-01-024.995.004.924.93-1.60%-0.28%-0.84%2,177,00010,762,00063%4.940.71%4.910.18%4.90-0.24%4.97-0.56%-0.71%
2018-12-284.845.034.815.013.51%2.06%0.20%4,594,40022,553,000127%4.910.33%4.900.25%4.91-0.28%5.00-1.09%-0.62%
2018-12-274.965.004.824.84-0.62%-1.08%-4.25%3,305,90016,176,00089%4.89-0.20%4.89-0.63%4.93-0.53%5.06-1.15%-0.47%
2018-12-264.904.964.864.87-2.21%-0.67%-4.77%3,314,40016,250,00084%4.900.47%4.92-0.51%4.95-0.70%5.11-1.16%-0.31%
2018-12-254.984.984.774.98-0.80%2.05%-3.75%4,959,60024,201,000114%4.88-3.02%4.95-1.34%4.99-1.33%5.17-0.82%-0.16%
2018-12-244.995.074.975.020.60%-0.24%-3.78%2,407,00012,112,00056%5.030.94%5.01-0.34%5.06-0.79%5.220.04%-0.06%
2018-12-215.055.054.934.99-1.19%0.10%-4.31%3,116,20015,534,00063%4.99-0.84%5.03-1.02%5.10-1.53%5.22-0.46%-0.06%
2018-12-205.035.094.975.050.40%0.46%-3.61%3,218,40016,179,00063%5.03-0.77%5.08-1.30%5.17-1.41%5.24-1.26%0.05%
2018-12-195.165.195.005.03-2.90%-0.71%-5.20%4,007,10020,301,00065%5.07-1.97%5.15-2.00%5.25-1.28%5.31-0.38%0.30%
2018-12-185.175.225.125.18-0.58%0.23%-2.74%2,796,20014,452,00043%5.17-1.11%5.25-1.20%5.320.00%5.33-0.26%0.40%
2018-12-175.245.305.165.21-0.95%-0.31%-2.43%3,640,50019,027,00049%5.23-1.86%5.32-0.78%5.320.64%5.340.36%0.53%
2018-12-145.395.395.235.26-2.05%-1.22%-1.15%4,799,20025,557,00062%5.33-0.91%5.360.51%5.280.08%5.320.43%0.47%
2018-12-135.405.435.315.370.00%-0.07%1.36%5,266,60028,304,00070%5.37-0.02%5.331.64%5.28-1.11%5.300.38%0.32%
2018-12-125.295.425.285.372.09%-0.09%1.74%6,651,20035,749,00090%5.382.64%5.250.61%5.340.09%5.280.38%0.20%
2018-12-115.175.335.155.262.73%0.44%0.04%5,153,10026,985,00072%5.241.71%5.22-2.49%5.33-0.39%5.260.17%0.11%
2018-12-105.195.235.095.12-3.21%-0.56%-2.46%8,128,30041,849,000116%5.15-2.87%5.35-1.09%5.350.13%5.250.06%0.06%
2018-12-075.365.425.225.290.00%-0.21%0.84%5,062,20026,833,00080%5.30-3.46%5.41-0.07%5.350.66%5.250.58%0.03%