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:
卧龙地产( 600173.SH 上证)
板块 :水泥制造_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
2019-05-2481.6000.116%1
2020-02-0661.2000.090%
2020-02-0676.5000.110%
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
2019-05-224.434.494.434.450.45%-0.16%-1.16%3,746,30016,697,00067%4.46-0.02%4.43-0.85%4.50-0.62%4.500.16%-0.56%
2019-05-214.444.514.394.430.68%-0.63%-1.45%3,578,00015,949,00061%4.461.62%4.47-1.28%4.53-0.37%4.500.27%-0.75%
2019-05-204.464.484.314.40-2.00%0.30%-1.85%5,409,50023,733,00083%4.39-3.73%4.52-1.67%4.55-0.68%4.48-0.18%-0.98%
2019-05-174.644.694.474.49-3.23%-1.47%-0.02%5,101,40023,245,00074%4.56-1.96%4.60-0.09%4.580.82%4.49-0.42%-1.23%
2019-05-164.624.694.604.640.43%-0.17%2.88%4,658,50021,651,00066%4.650.98%4.610.88%4.540.87%4.51-0.11%-1.31%
2019-05-154.654.654.564.620.87%0.37%2.33%4,775,20021,979,00065%4.600.81%4.571.29%4.500.69%4.52-0.51%-1.47%
2019-05-144.514.624.514.580.00%0.31%0.93%4,817,50021,995,00062%4.570.60%4.510.87%4.470.65%4.54-1.03%-1.56%
2019-05-134.484.624.434.581.55%0.90%-0.11%7,131,90032,370,00084%4.541.77%4.470.88%4.440.09%4.59-0.89%-1.61%
2019-05-104.364.564.334.513.92%1.12%-2.51%10,918,10048,692,000127%4.461.87%4.430.68%4.44-1.03%4.63-1.37%-1.62%
2019-05-094.374.424.344.34-1.14%-0.87%-7.46%4,659,40020,401,00055%4.38-0.82%4.40-0.92%4.48-0.91%4.69-1.55%-1.52%
2019-05-084.384.484.344.39-2.44%-0.54%-7.85%6,535,90028,847,00074%4.410.32%4.44-1.73%4.53-1.42%4.76-1.75%-1.39%
2019-05-074.374.524.334.504.41%2.27%-7.20%9,416,80041,434,000102%4.40-1.94%4.52-1.74%4.59-2.49%4.85-2.00%-1.23%
2019-05-064.624.724.294.31-9.64%-3.94%-12.89%11,899,10053,386,000134%4.49-5.18%4.60-2.69%4.71-2.61%4.95-2.66%-1.00%
2019-04-304.604.834.604.773.92%0.80%-6.16%6,925,30032,771,00082%4.731.74%4.73-1.56%4.83-1.39%5.08-1.22%-0.70%
2019-04-294.714.754.554.59-2.55%-1.31%-10.80%7,477,50034,777,00083%4.65-2.86%4.80-2.34%4.90-2.43%5.15-1.74%-0.54%
2019-04-264.784.844.704.71-1.46%-1.63%-10.06%7,911,70037,882,00085%4.79-2.49%4.92-2.15%5.02-2.12%5.24-1.36%-0.29%
2019-04-255.105.104.754.78-6.46%-2.65%-9.96%10,972,50053,870,000112%4.91-3.52%5.02-3.01%5.13-2.40%5.31-1.61%-0.09%
2019-04-245.155.184.985.11-0.78%0.41%-5.30%6,133,30031,212,00063%5.09-1.51%5.18-1.37%5.26-1.50%5.40-0.94%0.17%
2019-04-235.185.235.105.15-0.39%-0.33%-5.45%5,778,30029,855,00055%5.17-1.69%5.25-1.39%5.34-0.50%5.45-0.35%0.40%
2019-04-225.315.405.135.17-2.64%-1.64%-5.42%8,071,80042,423,00073%5.26-0.87%5.33-1.48%5.37-0.98%5.47-0.26%0.52%
2019-04-195.425.425.225.31-1.85%0.15%-3.10%8,886,00047,111,00077%5.30-2.64%5.41-0.31%5.42-0.57%5.48-0.15%0.65%
2019-04-185.425.535.385.41-0.37%-0.66%-1.42%6,376,60034,724,00054%5.45-0.53%5.42-0.46%5.45-0.66%5.490.29%0.76%
2019-04-175.435.555.425.430.00%-0.82%-0.77%9,526,40052,161,00080%5.482.28%5.450.07%5.49-0.58%5.470.33%0.78%
2019-04-165.415.445.235.430.37%1.44%-0.44%9,729,20052,083,00080%5.35-2.76%5.44-1.43%5.52-0.31%5.450.39%0.79%
2019-04-155.485.595.405.410.37%-1.73%-0.42%11,081,90061,002,00090%5.510.88%5.52-0.70%5.530.20%5.430.80%0.83%
2019-04-125.485.575.375.39-4.09%-1.23%0.00%13,296,90072,559,000108%5.46-2.81%5.56-0.16%5.520.13%5.390.58%0.78%
2019-04-115.685.735.535.62-1.23%0.09%4.87%11,540,00064,800,000103%5.620.00%5.570.92%5.521.03%5.360.96%0.74%
2019-04-105.505.745.465.692.34%1.34%7.20%14,044,30078,853,000132%5.622.46%5.521.19%5.461.30%5.311.36%0.63%
2019-04-095.405.575.385.563.15%1.46%6.17%12,696,90069,574,000120%5.480.37%5.451.08%5.391.13%5.240.89%0.50%
2019-04-085.555.645.315.390.00%-1.28%3.83%14,107,40077,021,000141%5.460.63%5.401.37%5.331.70%5.191.01%0.47%