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:
洪城水业( 600461.SH 上证)
板块 :煤气供水   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
2020-11-1412097.60013.290%增发
2020-11-1612097.60012.840%1
2022-01-17235.4000.248%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
2020-10-236.546.556.446.47-1.07%-0.43%-0.60%3,605,70023,431,00082%6.50-0.44%6.52-0.05%6.51-0.14%6.510.09%0.16%
2020-10-226.556.566.486.540.00%0.20%0.57%3,062,90019,991,00068%6.53-0.08%6.520.12%6.520.12%6.500.15%0.15%
2020-10-216.536.576.506.540.15%0.12%0.72%3,850,80025,152,00087%6.530.45%6.51-0.06%6.510.11%6.490.15%0.12%
2020-10-206.466.536.456.530.77%0.42%0.72%2,821,50018,347,00063%6.50-0.06%6.520.11%6.510.02%6.480.19%0.09%
2020-10-196.566.576.466.48-1.22%-0.41%0.14%4,934,50032,110,000110%6.51-0.40%6.510.05%6.510.00%6.470.23%-0.03%
2020-10-166.466.596.456.561.23%0.41%1.61%6,592,40043,070,000158%6.530.90%6.510.29%6.510.31%6.460.47%-0.10%
2020-10-156.536.536.446.48-0.61%0.08%0.84%3,461,00022,409,00085%6.48-0.29%6.49-0.19%6.490.19%6.430.06%-0.22%
2020-10-146.506.536.456.520.31%0.40%1.53%3,482,70022,616,00086%6.49-0.03%6.500.22%6.470.22%6.420.09%-0.29%
2020-10-136.546.546.466.50-0.46%0.06%1.31%4,278,40027,791,000102%6.50-0.17%6.490.37%6.460.39%6.420.02%-0.36%
2020-10-126.486.546.436.531.40%0.35%1.79%7,720,70050,235,000186%6.510.96%6.460.76%6.440.85%6.420.14%-0.40%
2020-10-096.446.486.416.440.94%-0.08%0.53%4,415,50028,456,000113%6.451.10%6.410.60%6.380.55%6.410.00%-0.45%
2020-09-306.416.436.336.38-0.31%0.08%-0.41%2,938,60018,734,00072%6.38-0.53%6.380.36%6.35-0.17%6.41-0.19%-0.51%
2020-09-296.386.456.356.400.79%-0.14%-0.28%3,799,30024,349,00090%6.411.09%6.350.59%6.36-0.08%6.42-0.12%-0.55%
2020-09-286.326.396.296.350.95%0.16%-1.18%3,288,30020,847,00069%6.341.00%6.32-0.44%6.36-0.49%6.43-1.03%-0.60%
2020-09-256.306.316.246.290.32%0.21%-3.13%2,237,20014,043,00030%6.28-0.63%6.34-0.60%6.39-0.50%6.49-0.38%-0.66%
2020-09-246.406.426.276.27-2.34%-0.74%-3.80%5,211,60032,924,00068%6.32-1.74%6.38-0.98%6.43-0.43%6.52-0.75%-0.65%
2020-09-236.426.476.386.420.47%-0.14%-2.24%3,412,80021,940,00043%6.430.19%6.45-0.29%6.45-0.17%6.57-0.71%-0.61%
2020-09-226.446.476.346.39-1.54%-0.42%-3.39%4,973,20031,914,00058%6.42-1.17%6.46-0.11%6.46-0.09%6.61-0.59%-0.56%
2020-09-216.536.546.466.49-0.46%-0.05%-2.45%4,082,20026,505,00046%6.490.09%6.47-0.02%6.47-0.95%6.65-0.33%-0.52%
2020-09-186.436.556.426.521.72%0.51%-2.32%4,914,60031,883,00054%6.490.76%6.470.19%6.53-0.41%6.68-0.37%-0.50%
2020-09-176.426.496.406.41-0.62%-0.43%-4.33%5,213,90033,565,00056%6.44-0.82%6.46-1.36%6.56-0.83%6.70-0.58%-0.47%
2020-09-166.516.556.446.45-1.07%-0.63%-4.29%5,017,10032,567,00053%6.490.56%6.55-0.50%6.61-0.94%6.74-0.59%-0.40%
2020-09-156.486.526.406.520.31%1.01%-3.82%8,124,20052,441,00082%6.46-2.00%6.58-1.19%6.68-0.94%6.78-0.66%-0.33%
2020-09-146.776.836.446.50-3.99%-1.32%-4.75%28,116,800185,204,000286%6.59-2.46%6.66-3.18%6.74-2.04%6.82-1.69%-0.26%
2020-09-116.816.836.676.77-0.44%0.25%-2.46%5,197,50035,098,00064%6.75-1.67%6.88-0.48%6.88-0.28%6.94-0.20%-0.07%
2020-09-106.947.006.786.80-2.02%-0.99%-2.23%7,757,60053,277,00093%6.87-1.45%6.910.01%6.90-0.42%6.96-0.40%-0.03%
2020-09-096.887.066.866.940.00%-0.42%-0.62%8,469,20059,025,00092%6.971.04%6.910.45%6.93-0.16%6.98-0.21%0.06%
2020-09-086.826.966.776.942.06%0.62%-0.83%8,290,20057,175,00085%6.900.60%6.88-0.62%6.94-0.23%7.00-0.11%0.15%
2020-09-076.846.936.786.80-1.16%-0.82%-2.94%6,265,80042,961,00064%6.86-0.42%6.92-0.79%6.96-0.54%7.01-0.23%0.18%
2020-09-046.936.956.856.880.00%-0.07%-2.02%5,911,20040,701,00058%6.89-1.92%6.98-0.26%6.99-0.10%7.02-0.03%0.26%