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:
瀚叶股份( 600226.SH 上证)
板块 :化学农药   2月后解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-03-2967910.40021.640%增发
2020-03-2946666.70014.870%增发
2020-03-30114577.11036.505%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
2020-01-153.163.223.143.200.95%0.53%-2.29%32,689,500104,061,00051%3.18-0.84%3.21-0.62%3.23-0.55%3.280.25%0.46%
2020-01-143.253.273.153.17-2.46%-1.25%-2.97%43,107,100138,368,00066%3.21-0.99%3.23-0.98%3.25-1.31%3.270.34%0.44%
2020-01-133.283.283.223.250.31%0.25%-0.18%22,577,50073,187,00035%3.24-0.15%3.26-0.09%3.29-0.39%3.260.12%0.38%
2020-01-103.283.303.213.24-1.22%-0.22%-0.37%25,726,00083,524,00040%3.25-0.95%3.26-1.30%3.31-0.03%3.250.12%0.40%
2020-01-093.263.313.233.282.18%0.06%0.99%43,116,600141,330,00067%3.280.52%3.31-0.33%3.310.49%3.250.25%0.42%
2020-01-083.343.343.203.21-4.75%-1.56%-0.93%67,018,800218,524,000103%3.26-2.86%3.32-0.12%3.290.49%3.240.37%0.45%
2020-01-073.323.403.303.371.51%0.39%4.40%81,568,500273,839,000134%3.361.05%3.321.28%3.281.27%3.230.94%0.45%
2020-01-063.283.373.263.32-2.92%-0.06%3.81%93,376,500310,188,000164%3.320.76%3.281.45%3.231.03%3.200.76%0.41%
2020-01-033.193.453.173.426.54%3.73%7.75%126,165,800416,005,000250%3.303.06%3.232.93%3.201.85%3.171.21%0.39%
2020-01-023.163.273.123.212.23%0.34%2.36%77,043,000246,428,000182%3.202.17%3.141.03%3.140.38%3.140.26%0.33%
2019-12-313.113.203.053.141.62%0.29%0.38%55,584,700174,027,000140%3.132.93%3.110.06%3.130.22%3.130.00%0.39%
2019-12-303.073.102.953.090.00%1.58%-1.21%40,927,900124,484,000104%3.04-3.49%3.11-1.86%3.12-0.10%3.13-0.19%0.46%
2019-12-273.163.213.083.09-2.22%-1.97%-1.40%31,627,50099,702,00083%3.150.10%3.170.67%3.130.03%3.130.32%0.56%
2019-12-263.173.183.123.16-0.63%0.35%1.15%26,592,80083,748,00067%3.15-0.98%3.140.90%3.13-0.10%3.120.32%0.62%
2019-12-253.123.233.123.181.60%0.00%2.12%52,998,100168,547,000136%3.182.58%3.120.65%3.130.16%3.110.55%0.67%
2019-12-243.043.193.013.133.99%0.97%1.07%45,856,000142,162,000119%3.101.77%3.10-0.61%3.12-0.22%3.100.32%0.63%
2019-12-233.103.113.003.01-3.22%-1.18%-2.49%38,215,900116,421,00098%3.05-3.42%3.12-1.55%3.13-0.35%3.090.52%0.44%
2019-12-203.173.203.113.11-1.58%-1.40%1.27%29,140,80091,906,00072%3.15-0.25%3.160.35%3.140.67%3.070.56%0.09%
2019-12-193.143.203.143.160.00%-0.06%3.47%32,575,200103,002,00082%3.16-0.32%3.150.64%3.120.71%3.050.66%-0.18%
2019-12-183.173.213.143.160.32%-0.38%4.15%41,403,600131,317,000107%3.171.37%3.131.26%3.100.91%3.030.83%-0.57%
2019-12-173.113.183.083.151.29%0.67%4.69%42,720,800133,658,000115%3.131.00%3.091.05%3.070.85%3.010.74%-1.05%
2019-12-163.073.133.063.111.63%0.39%4.12%38,725,200119,952,000110%3.101.18%3.060.69%3.051.03%2.990.78%-1.32%
2019-12-133.043.123.003.062.34%-0.07%3.24%48,899,200149,725,000139%3.061.83%3.040.73%3.010.90%2.960.92%-1.57%
2019-12-123.013.052.992.99-1.32%-0.57%1.80%25,474,50076,590,00072%3.01-1.02%3.020.63%2.990.54%2.940.86%-1.82%
2019-12-112.993.102.973.031.34%-0.26%4.05%41,791,400126,970,000101%3.041.00%3.001.08%2.970.92%2.910.14%-2.17%
2019-12-103.003.052.982.99-0.66%-0.60%2.82%43,002,500129,347,000106%3.011.18%2.971.12%2.940.93%2.91-1.62%-2.21%
2019-12-092.873.092.853.014.15%1.24%1.83%71,434,800212,379,000163%2.973.23%2.941.95%2.921.39%2.96-2.99%-2.08%
2019-12-062.892.902.862.89-0.34%0.35%-5.15%24,232,60069,801,00051%2.88-0.04%2.880.21%2.880.28%3.05-2.15%-1.78%
2019-12-052.882.902.862.900.69%0.66%-6.87%24,957,80071,897,00049%2.880.24%2.87-0.07%2.870.39%3.11-3.20%-1.54%
2019-12-042.852.912.812.880.00%0.21%-10.48%23,769,00068,316,00040%2.870.42%2.880.31%2.86-0.73%3.22-3.94%-1.16%