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:
国网信通( 600131.SH 上证)
板块 :水力发电   本月解禁   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
2020-11-088804.8307.366%1
2020-11-098804.8307.366%1
2020-12-274450.7204.019%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
2020-11-2417.7517.9717.7117.930.34%0.40%0.78%5,095,60091,004,00073%17.86-0.49%17.93-0.04%17.89-0.38%17.790.13%0.10%
2020-11-2318.0018.1517.7817.87-0.72%-0.42%0.57%6,638,800119,142,00093%17.95-0.05%17.930.29%17.960.01%17.770.16%0.10%
2020-11-2017.8918.0517.7818.000.61%0.25%1.47%6,557,400117,735,00084%17.960.52%17.88-0.50%17.960.26%17.740.15%0.12%
2020-11-1917.8018.0017.7117.890.22%0.15%1.00%3,600,60064,316,00047%17.860.35%17.97-0.05%17.910.51%17.710.03%0.12%
2020-11-1817.9918.0017.6117.85-0.83%0.28%0.80%5,152,80091,722,00066%17.80-1.65%17.980.21%17.820.54%17.710.00%0.14%
2020-11-1718.0418.3217.9318.000.56%-0.55%1.65%9,695,300175,478,000129%18.100.88%17.941.25%17.730.64%17.710.23%0.12%
2020-11-1618.0318.0817.7617.90-0.67%-0.23%1.32%6,222,300111,634,00087%17.940.72%17.721.01%17.620.12%17.670.19%0.08%
2020-11-1317.4018.1117.1118.022.56%1.16%2.19%11,830,100210,726,000165%17.812.57%17.540.71%17.590.35%17.630.34%0.02%
2020-11-1217.1117.8016.9617.572.81%1.17%-0.02%6,965,800120,971,000105%17.370.36%17.42-0.80%17.53-0.31%17.57-0.08%-0.07%
2020-11-1117.6517.7317.0417.09-3.66%-1.24%-2.83%8,148,300140,995,000131%17.30-1.70%17.56-0.52%17.59-0.55%17.59-0.13%-0.12%
2020-11-1017.6917.8417.4617.740.85%0.77%0.74%7,061,400124,307,000123%17.60-0.48%17.65-0.19%17.69-0.26%17.610.09%-0.17%
2020-11-0917.3618.0017.1517.591.21%-0.55%-0.02%13,648,200241,405,000258%17.690.41%17.69-0.23%17.730.12%17.590.37%-0.27%
2020-11-0618.0018.0517.3517.38-2.36%-1.34%-0.85%4,885,70086,065,000115%17.62-0.78%17.73-0.51%17.710.39%17.530.17%-0.42%
2020-11-0517.8017.9817.6317.800.00%0.26%1.72%4,334,40076,955,000106%17.75-0.43%17.820.50%17.640.32%17.500.16%-0.50%
2020-11-0418.0818.1017.7117.80-1.28%-0.17%1.88%3,871,20069,022,00092%17.83-0.13%17.730.92%17.580.47%17.47-0.15%-0.59%
2020-11-0317.8018.0717.4218.031.29%0.99%3.05%5,388,80096,209,000124%17.851.75%17.570.91%17.500.67%17.50-0.17%-0.60%
2020-11-0217.2017.8017.2017.802.53%1.44%1.56%5,970,500104,767,000135%17.551.60%17.410.52%17.390.59%17.53-0.39%-0.59%
2020-10-3017.3517.5016.9117.360.06%0.52%-1.33%4,885,20084,374,000116%17.27-0.39%17.32-0.16%17.28-0.05%17.59-0.55%-0.55%
2020-10-2917.1717.4717.1617.35-0.91%0.06%-1.93%2,671,60046,322,00066%17.34-0.09%17.340.40%17.29-0.29%17.69-0.58%-0.51%
2020-10-2817.3017.5717.1717.511.21%0.89%-1.61%4,286,10074,387,000100%17.360.13%17.280.15%17.34-0.87%17.80-0.69%-0.49%
2020-10-2717.1017.4617.1017.300.41%-0.18%-3.46%3,207,00055,585,00074%17.331.38%17.25-0.52%17.49-0.91%17.92-0.90%-0.47%
2020-10-2617.0317.2416.8617.230.94%0.78%-4.72%2,975,60050,871,00064%17.10-1.20%17.34-1.53%17.66-1.02%18.08-1.09%-0.46%
2020-10-2317.4517.6017.0317.07-2.01%-1.35%-6.63%3,513,50060,796,00071%17.30-1.01%17.61-1.25%17.84-0.83%18.28-0.61%-0.36%
2020-10-2217.8417.8417.3617.42-2.30%-0.35%-5.30%5,969,800104,361,000121%17.48-2.65%17.83-1.66%17.99-1.27%18.40-0.71%-0.31%
2020-10-2118.1718.1817.8017.83-2.03%-0.71%-3.76%5,267,90094,595,000116%17.96-0.80%18.13-0.71%18.22-0.72%18.53-0.34%-0.27%
2020-10-2018.3618.3617.9718.20-1.41%0.55%-2.10%5,247,70094,990,000117%18.10-2.11%18.26-0.75%18.35-1.14%18.59-0.02%-0.26%
2020-10-1918.4918.8218.3218.460.49%-0.17%-0.72%3,027,30055,981,00068%18.491.01%18.40-0.11%18.56-0.83%18.590.00%-0.32%
2020-10-1618.3318.5118.1618.370.11%0.34%-1.20%3,203,90058,656,00072%18.31-0.52%18.42-1.13%18.72-0.36%18.59-0.14%-0.33%
2020-10-1518.4818.5818.1818.35-0.70%-0.29%-1.45%4,724,70086,948,00099%18.40-0.63%18.63-1.40%18.78-0.22%18.62-0.36%-0.36%
2020-10-1418.9018.9318.4018.480.00%-0.21%-1.11%4,543,00084,133,00095%18.52-2.25%18.90-0.50%18.830.07%18.69-0.53%-0.36%