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:
*ST时万( 600241.SH 上证)
板块 :服装   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
2020-12-114273.50014.521%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
2020-09-303.673.713.643.680.82%0.03%-0.70%533,0001,961,00077%3.680.55%3.650.25%3.66-0.33%3.71-0.22%-0.52%
2020-09-293.703.733.633.650.00%-0.25%-1.72%930,5003,405,000133%3.661.11%3.64-0.41%3.67-0.76%3.71-0.40%-0.57%
2020-09-283.583.663.583.650.27%0.86%-2.12%767,9002,779,000115%3.62-0.55%3.66-0.92%3.70-0.70%3.73-0.64%-0.53%
2020-09-253.663.673.603.64-0.27%0.03%-3.01%454,3001,653,00062%3.64-1.01%3.69-1.05%3.73-0.45%3.75-0.16%-0.42%
2020-09-243.803.803.613.65-3.95%-0.71%-2.90%1,773,4006,519,000238%3.68-3.03%3.73-1.97%3.74-1.37%3.76-0.90%-0.37%
2020-09-233.843.843.773.800.00%0.24%0.18%486,9001,846,00074%3.79-0.60%3.800.08%3.790.08%3.79-0.29%-0.25%
2020-09-223.793.863.773.800.00%-0.37%-0.11%750,1002,861,000100%3.810.40%3.800.53%3.790.16%3.80-0.47%-0.17%
2020-09-213.803.823.783.800.00%0.03%-0.58%350,6001,332,00041%3.800.45%3.780.11%3.79-0.05%3.82-0.78%-0.07%
2020-09-183.763.833.753.800.53%0.48%-1.35%448,7001,697,00044%3.780.53%3.78-0.13%3.790.21%3.85-0.90%0.11%
2020-09-173.743.783.743.780.00%0.48%-2.75%343,7001,293,00027%3.76-0.50%3.78-0.24%3.78-0.34%3.89-0.46%0.29%
2020-09-163.803.803.763.78-0.26%-0.03%-3.20%554,3002,096,00038%3.78-0.40%3.790.26%3.79-0.50%3.91-0.66%0.45%
2020-09-153.803.823.773.79-0.79%-0.16%-3.59%542,2002,058,00030%3.800.05%3.78-0.34%3.81-0.63%3.93-0.08%0.69%
2020-09-143.823.843.773.820.79%0.69%-2.90%1,296,9004,920,00059%3.791.28%3.79-0.68%3.84-1.24%3.930.54%0.81%
2020-09-113.753.843.673.790.53%1.17%-3.14%732,2002,743,00030%3.75-2.14%3.82-1.14%3.88-1.25%3.910.33%0.82%
2020-09-103.863.883.773.77-2.84%-1.52%-3.33%1,037,2003,970,00041%3.83-0.65%3.86-1.28%3.93-0.51%3.900.31%0.82%
2020-09-093.903.903.813.88-0.77%0.70%-0.21%1,409,4005,431,00057%3.85-1.13%3.91-1.36%3.95-0.70%3.890.52%0.82%
2020-09-083.943.963.853.91-1.51%0.33%1.09%1,617,5006,304,00064%3.90-1.89%3.97-0.45%3.980.15%3.870.52%0.83%
2020-09-074.044.063.923.97-1.73%-0.05%3.17%1,986,4007,889,00078%3.97-1.00%3.99-0.28%3.971.25%3.850.94%0.84%
2020-09-043.974.073.934.040.25%0.70%5.98%2,412,3009,679,00090%4.011.03%4.000.78%3.931.08%3.810.98%0.82%
2020-09-034.024.043.904.030.25%1.49%6.75%2,443,8009,705,00092%3.97-0.80%3.971.74%3.880.99%3.781.07%0.77%
2020-09-024.004.103.944.021.01%0.42%7.63%3,805,80015,236,000148%4.001.91%3.902.23%3.852.21%3.741.74%0.70%
2020-09-013.793.983.793.985.01%1.32%8.42%4,210,50016,540,000157%3.934.69%3.813.03%3.762.20%3.671.10%0.60%
2020-08-313.683.813.653.792.71%1.01%4.38%3,639,60013,656,000118%3.752.54%3.702.01%3.680.85%3.630.67%0.75%
2020-08-283.653.713.593.691.93%0.85%2.30%1,713,9006,271,00058%3.661.41%3.63-0.41%3.650.52%3.610.36%0.74%
2020-08-273.593.633.573.620.56%0.33%0.72%1,257,7004,538,00042%3.61-0.19%3.64-0.30%3.630.55%3.590.34%0.76%
2020-08-263.683.683.553.60-1.64%-0.41%0.50%2,003,3007,241,00065%3.62-1.79%3.650.44%3.610.42%3.580.56%0.79%
2020-08-253.683.743.623.660.00%-0.57%2.75%2,578,1009,490,00086%3.680.68%3.641.37%3.60-0.19%3.560.65%0.76%
2020-08-243.603.723.553.663.39%0.11%3.42%3,988,30014,580,000135%3.662.93%3.591.18%3.600.64%3.540.74%0.75%
2020-08-213.483.643.483.541.72%-0.34%0.77%2,121,9007,538,00077%3.551.46%3.55-1.36%3.580.31%3.510.52%0.73%
2020-08-203.533.553.463.480.00%-0.60%-0.43%2,197,1007,693,00079%3.50-1.80%3.600.00%3.570.25%3.500.29%0.71%