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:
金种子酒( 600199.SH 上证)
板块 :酒类_h   2月后解禁   
所属成分指数: 中证500
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-04-045069.4408.360%增发
2020-04-065069.4409.121%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
2020-02-215.515.595.505.56-0.54%0.22%2.94%12,145,20067,381,000112%5.55-0.98%5.550.82%5.480.68%5.400.84%-0.31%
2020-02-205.425.755.425.592.57%-0.23%4.37%17,827,80099,884,000174%5.602.56%5.512.19%5.441.51%5.361.71%-0.66%
2020-02-195.425.535.405.450.00%-0.24%3.49%10,688,40058,391,000108%5.461.39%5.391.09%5.360.75%5.271.04%-1.23%
2020-02-185.385.475.335.451.87%1.15%4.57%11,106,60059,839,000111%5.391.53%5.330.47%5.32-0.17%5.211.48%-1.58%
2020-02-175.185.365.175.351.90%0.81%4.17%10,184,90054,056,00095%5.311.12%5.300.11%5.330.64%5.140.27%-2.15%
2020-02-145.255.295.215.25-0.57%0.04%2.50%5,258,10027,592,00052%5.25-1.70%5.30-1.03%5.300.68%5.12-1.50%-2.24%
2020-02-135.335.435.275.28-1.49%-1.11%1.54%7,727,90041,259,00072%5.340.87%5.351.06%5.261.39%5.20-0.97%-2.12%
2020-02-125.305.365.215.360.00%1.27%2.08%9,377,40049,630,00087%5.29-1.85%5.301.15%5.191.15%5.25-1.83%-2.03%
2020-02-115.145.585.125.363.68%-0.61%0.21%16,861,20090,926,000153%5.395.13%5.243.72%5.133.07%5.35-1.93%-1.85%
2020-02-105.015.235.015.172.17%0.78%-5.21%9,417,80048,313,00083%5.131.81%5.051.04%4.980.30%5.45-2.24%-1.65%
2020-02-075.095.105.005.06-0.78%0.42%-9.30%8,219,90041,422,00069%5.040.82%5.001.30%4.96-3.52%5.58-2.65%-1.40%
2020-02-064.985.144.895.102.41%2.04%-11.01%13,358,90066,774,000104%5.000.64%4.930.06%5.14-3.31%5.73-3.99%-1.10%
2020-02-054.915.054.854.981.63%0.28%-16.57%11,432,20056,773,00079%4.972.06%4.93-6.40%5.32-5.00%5.97-2.48%-0.64%
2020-02-044.735.024.734.90-6.84%0.70%-19.95%18,590,10090,452,000118%4.87-7.49%5.27-10.91%5.60-8.27%6.12-4.15%-0.36%
2020-02-035.265.265.265.26-9.93%0.00%-17.63%2,343,00012,325,00014%5.26-11.16%5.91-2.57%6.11-1.69%6.39-0.62%0.14%
2020-01-236.066.065.815.84-5.04%-1.37%-9.12%11,416,80067,595,00063%5.92-3.05%6.07-2.71%6.21-2.19%6.43-0.34%0.33%
2020-01-226.106.206.006.150.49%0.70%-4.62%7,304,00044,609,00041%6.11-1.25%6.24-1.47%6.35-1.57%6.45-0.03%0.39%
2020-01-216.356.356.106.12-3.77%-1.03%-5.12%12,093,80074,787,00068%6.18-3.00%6.33-1.97%6.45-0.62%6.45-0.09%0.40%
2020-01-206.426.526.316.36-1.09%-0.24%-1.49%11,448,20072,982,00068%6.38-1.16%6.46-1.27%6.49-0.60%6.460.12%0.44%
2020-01-176.566.566.406.43-1.98%-0.31%-0.28%10,376,50066,933,00063%6.45-1.29%6.540.25%6.530.03%6.450.20%0.43%
2020-01-166.626.626.496.56-0.46%0.40%1.94%13,096,20085,574,00082%6.53-0.77%6.52-0.25%6.530.49%6.440.36%0.41%
2020-01-156.416.706.406.592.01%0.08%2.78%21,982,900144,765,000142%6.592.38%6.540.48%6.500.71%6.410.60%0.36%
2020-01-146.536.536.396.46-1.52%0.44%1.35%16,271,200104,658,000112%6.43-2.10%6.510.42%6.450.31%6.370.35%0.30%
2020-01-136.436.716.406.560.92%-0.15%3.27%25,939,000170,426,000179%6.571.08%6.481.30%6.431.20%6.350.87%0.31%
2020-01-106.296.786.276.503.67%0.00%3.22%35,678,500231,922,000273%6.503.82%6.402.71%6.352.20%6.301.27%0.24%
2020-01-096.186.326.186.271.79%0.14%0.84%13,162,80082,413,000120%6.261.25%6.230.53%6.220.15%6.220.23%0.13%
2020-01-086.236.246.146.16-1.75%-0.39%-0.71%8,304,60051,358,00081%6.18-0.69%6.20-0.10%6.21-0.10%6.200.10%0.11%
2020-01-076.206.276.176.271.13%0.69%1.16%9,602,50059,795,00098%6.230.84%6.20-0.05%6.21-0.23%6.200.31%0.11%
2020-01-066.156.216.116.200.00%0.40%0.34%7,946,50049,071,00081%6.18-0.44%6.21-0.21%6.230.00%6.180.02%0.08%
2020-01-036.256.256.176.200.00%-0.03%0.36%8,576,20053,190,00088%6.20-0.48%6.22-0.37%6.230.11%6.18-0.02%0.09%