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:
鹏欣资源( 600490.SH 上证)
所属成分指数: 上证180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
2020-02-2720118.34010.637%1
2020-04-2210733.5004.840%增发
2020-04-2210733.4504.838%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
2020-01-174.654.674.594.640.43%0.37%-2.40%12,091,70055,905,00033%4.62-0.86%4.67-1.52%4.710.19%4.75-0.02%0.37%
2020-01-164.674.734.624.62-1.49%-0.92%-2.84%15,742,40073,403,00040%4.66-0.62%4.740.21%4.71-0.11%4.760.04%0.44%
2020-01-154.784.804.634.69-3.10%-0.04%-1.33%30,281,600142,089,00076%4.69-2.03%4.730.34%4.71-0.91%4.750.06%0.49%
2020-01-144.634.884.634.844.31%1.06%1.89%58,514,400280,233,000151%4.793.97%4.721.22%4.750.11%4.750.42%0.54%
2020-01-134.644.644.574.640.43%0.74%-1.90%16,786,40077,313,00043%4.61-0.33%4.66-2.04%4.75-0.65%4.730.13%0.58%
2020-01-104.724.724.584.62-1.49%-0.02%-2.20%25,509,400117,875,00059%4.62-1.81%4.76-0.77%4.78-0.17%4.720.15%0.73%
2020-01-094.724.754.674.69-3.10%-0.34%-0.57%39,204,800184,514,00093%4.71-3.17%4.79-0.66%4.790.02%4.720.32%0.75%
2020-01-084.934.934.804.840.41%-0.41%2.93%52,115,800253,262,000133%4.861.44%4.830.88%4.790.80%4.701.01%0.76%
2020-01-074.814.834.754.82-1.43%0.61%3.54%35,843,400171,712,00095%4.79-0.52%4.780.59%4.750.70%4.660.58%0.70%
2020-01-064.794.954.714.894.04%1.54%5.66%63,382,700305,224,000180%4.821.95%4.761.41%4.721.07%4.631.03%0.65%
2020-01-034.694.804.644.700.43%-0.51%2.60%40,045,700189,178,000130%4.721.24%4.690.86%4.670.76%4.580.64%0.58%
2020-01-024.684.704.634.680.65%0.30%2.81%28,500,100132,983,000100%4.670.04%4.650.02%4.630.61%4.550.53%0.55%
2019-12-314.664.734.604.65-0.64%-0.30%2.69%30,172,900140,729,000108%4.660.82%4.650.74%4.600.97%4.530.62%0.55%
2019-12-304.584.734.514.681.74%1.17%4.00%43,215,100199,933,000158%4.63-0.62%4.610.85%4.560.89%4.500.78%0.56%
2019-12-274.524.854.474.602.22%-1.18%3.02%63,138,400293,903,000261%4.663.79%4.582.83%4.522.10%4.471.64%0.50%
2019-12-264.474.544.424.500.90%0.33%2.44%23,713,900106,355,000120%4.490.63%4.450.88%4.430.36%4.390.37%0.36%
2019-12-254.494.534.414.46-0.89%0.07%1.90%24,671,300109,955,000135%4.460.88%4.410.43%4.410.34%4.380.39%0.32%
2019-12-244.264.514.264.505.63%1.86%3.21%34,202,300151,110,000205%4.422.41%4.390.37%4.390.34%4.360.42%0.25%
2019-12-234.364.384.244.26-2.07%-1.25%-1.89%14,701,90063,423,00097%4.31-2.07%4.38-0.59%4.380.11%4.340.09%0.22%
2019-12-204.434.444.354.35-1.58%-1.25%0.28%14,397,50063,426,000101%4.410.00%4.400.30%4.370.48%4.340.28%0.20%
2019-12-194.414.434.384.42-0.23%0.34%2.17%14,881,80065,552,000109%4.410.18%4.390.67%4.350.37%4.330.40%0.17%
2019-12-184.384.444.364.430.68%0.75%2.81%22,707,30099,835,000171%4.400.60%4.360.93%4.340.63%4.310.56%0.13%
2019-12-174.314.404.294.402.09%0.66%2.68%25,574,600111,788,000203%4.372.27%4.321.12%4.310.65%4.290.63%0.06%
2019-12-164.284.324.244.310.94%0.84%1.22%13,664,80058,409,000124%4.270.31%4.27-0.05%4.280.12%4.260.26%0.00%
2019-12-134.254.294.244.270.23%0.21%0.54%12,150,10051,767,000116%4.26-0.44%4.27-0.47%4.280.00%4.250.17%-0.03%
2019-12-124.304.324.244.26-0.70%-0.47%0.47%7,947,30034,013,00080%4.28-0.09%4.290.26%4.280.26%4.240.02%-0.04%
2019-12-114.304.324.264.290.00%0.14%1.20%8,694,70037,245,00081%4.28-0.51%4.280.19%4.270.19%4.24-0.31%-0.03%
2019-12-104.264.354.254.290.70%-0.37%0.89%14,705,20063,315,000125%4.311.49%4.270.78%4.260.64%4.250.12%0.05%
2019-12-094.254.274.194.260.24%0.40%0.31%9,188,40038,984,00080%4.24-0.31%4.24-0.02%4.230.33%4.25-0.17%0.07%
2019-12-064.244.294.234.250.00%-0.14%-0.09%9,049,00038,509,00075%4.260.64%4.240.47%4.220.33%4.250.00%0.12%