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:
万通地产( 600246.SH 上证)
板块 :房地产_h   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
2019-08-0483720.93040.760%1
2019-08-0583720.93040.760%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
2019-07-193.803.873.793.841.05%-0.03%0.29%1,234,2004,741,000117%3.841.11%3.820.24%3.820.29%3.83-0.39%-0.25%
2019-07-183.813.833.783.80-0.52%0.03%-1.14%914,1003,473,00081%3.80-0.73%3.82-0.18%3.81-0.16%3.84-1.16%-0.23%
2019-07-173.853.853.813.82-0.26%-0.18%-1.77%801,7003,068,00053%3.830.21%3.820.24%3.82-0.05%3.89-0.10%-0.09%
2019-07-163.853.853.803.830.00%0.29%-1.62%981,2003,747,00062%3.82-0.08%3.81-0.08%3.82-0.03%3.89-0.18%-0.08%
2019-07-153.833.853.773.83-0.52%0.21%-1.79%744,3002,845,00046%3.820.50%3.82-0.11%3.82-0.37%3.90-0.15%-0.06%
2019-07-123.833.863.763.850.79%1.24%-1.43%1,433,0005,450,00081%3.80-0.78%3.82-0.26%3.84-0.85%3.91-0.15%-0.04%
2019-07-113.833.873.803.820.00%-0.34%-2.35%772,6002,961,00045%3.830.03%3.83-0.44%3.87-1.40%3.91-0.05%-0.03%
2019-07-103.813.863.813.82-0.52%-0.31%-2.40%1,082,4004,148,00062%3.830.18%3.85-0.95%3.92-0.13%3.91-0.10%-0.03%
2019-07-093.823.873.813.84-0.26%0.39%-1.99%867,6003,319,00049%3.83-1.11%3.88-1.57%3.93-0.20%3.92-0.05%-0.04%
2019-07-083.943.953.843.85-2.53%-0.47%-1.79%1,692,8006,548,00092%3.87-1.48%3.95-0.15%3.94-0.18%3.92-0.15%-0.04%
2019-07-053.953.973.903.950.00%0.61%0.61%1,828,0007,176,00088%3.93-1.43%3.95-0.08%3.940.13%3.93-0.20%-0.01%
2019-07-043.874.123.873.951.80%-0.83%0.41%4,495,10017,906,000211%3.982.34%3.961.10%3.940.92%3.930.23%0.08%
2019-07-033.943.943.873.88-1.27%-0.31%-1.15%1,532,7005,965,00077%3.89-0.87%3.910.10%3.90-0.03%3.93-0.03%0.10%
2019-07-023.943.943.913.930.00%0.10%0.10%1,111,2004,363,00056%3.930.18%3.910.21%3.900.15%3.930.05%0.13%
2019-07-013.903.943.893.931.81%0.28%0.15%2,339,6009,168,000121%3.921.45%3.900.39%3.90-0.21%3.920.10%0.10%
2019-06-283.873.903.853.86-0.52%-0.08%-1.53%963,6003,722,00051%3.86-0.77%3.89-0.21%3.91-0.66%3.92-0.08%0.03%
2019-06-273.893.933.883.88-0.26%-0.33%-1.10%1,139,3004,435,00059%3.89-0.05%3.89-0.51%3.93-0.15%3.92-0.10%0.03%
2019-06-263.863.923.853.890.26%-0.13%-0.94%1,172,0004,565,00060%3.900.05%3.91-0.71%3.940.00%3.93-0.15%0.00%
2019-06-253.933.933.873.88-1.77%-0.33%-1.35%1,717,9006,687,00083%3.89-0.82%3.94-0.23%3.94-0.08%3.93-0.03%-0.03%
2019-06-243.974.033.893.95-0.75%0.64%0.41%4,459,90017,505,000214%3.93-1.90%3.95-0.18%3.940.08%3.930.10%-0.07%
2019-06-213.984.033.953.980.51%-0.52%1.27%2,541,90010,170,000147%4.001.47%3.960.87%3.940.61%3.930.69%-0.12%
2019-06-203.913.993.863.961.54%0.43%1.46%2,704,90010,666,000162%3.940.87%3.920.90%3.910.13%3.900.44%-0.24%
2019-06-193.903.943.893.900.78%-0.23%0.36%1,527,1005,969,00093%3.911.01%3.89-0.15%3.91-0.41%3.890.28%-0.35%
2019-06-183.883.893.853.87-0.26%0.00%-0.13%617,1002,388,00033%3.87-0.10%3.89-0.46%3.92-0.05%3.88-0.31%-0.46%
2019-06-173.943.943.843.88-1.52%0.15%-0.18%1,572,0006,090,00069%3.87-1.22%3.91-0.86%3.930.08%3.89-0.54%-0.49%
2019-06-143.933.973.873.940.25%0.46%0.82%1,601,6006,282,00067%3.92-0.53%3.950.10%3.920.75%3.91-0.13%-0.63%
2019-06-134.004.003.893.930.00%-0.33%0.43%1,446,3005,703,00061%3.94-0.63%3.940.61%3.890.59%3.91-0.33%-0.78%
2019-06-123.964.023.933.930.00%-0.96%0.10%2,067,8008,204,00078%3.971.28%3.921.74%3.870.73%3.93-0.51%-0.95%
2019-06-113.863.953.833.932.34%0.31%-0.41%2,228,4008,730,00075%3.922.08%3.850.97%3.84-0.49%3.95-0.43%-0.89%
2019-06-103.733.953.733.840.00%0.05%-3.10%1,294,2004,967,00040%3.841.59%3.81-0.18%3.86-0.97%3.96-0.33%-0.83%