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:
方大炭素( 600516.SH 上证)
所属成分指数: 上证180沪深300
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-06-263481.7001.946%1
2019-06-263460.5501.935%1
2019-06-263464.8001.937%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
2019-06-1716.8417.0716.8416.880.36%-0.25%-1.63%14,396,600243,635,00040%16.92-0.58%17.16-1.93%17.410.47%17.16-0.42%-0.42%
2019-06-1417.3517.3516.7616.82-4.10%-1.18%-2.39%42,395,200721,612,000116%17.02-2.88%17.50-0.56%17.330.21%17.23-0.62%-0.41%
2019-06-1317.4717.7517.3617.54-0.68%0.09%1.16%26,180,900458,818,00074%17.53-1.94%17.601.22%17.290.61%17.34-0.55%-0.45%
2019-06-1217.6518.2617.4417.660.63%-1.19%1.30%53,055,700948,226,000143%17.873.13%17.392.58%17.191.81%17.430.19%-0.38%
2019-06-1117.0517.5816.8117.552.87%1.28%0.86%46,176,800800,179,000128%17.333.12%16.951.64%16.880.02%17.40-0.17%-0.40%
2019-06-1016.4317.1616.3317.064.47%1.52%-2.13%39,198,500658,696,000109%16.802.38%16.68-0.08%16.88-1.29%17.43-0.39%-0.39%
2019-06-0616.6616.7016.2716.33-1.98%-0.51%-6.68%21,904,900359,528,00061%16.41-1.78%16.69-1.86%17.10-1.67%17.50-0.48%-0.38%
2019-06-0516.8616.9116.5816.660.48%-0.30%-5.25%22,276,100372,232,00061%16.71-0.61%17.01-1.78%17.39-1.54%17.58-0.61%-0.35%
2019-06-0417.3017.3316.4616.58-3.94%-1.38%-6.28%45,785,100769,730,000122%16.81-3.57%17.32-2.70%17.66-1.31%17.69-1.13%-0.31%
2019-06-0317.8017.8317.2017.26-3.47%-1.00%-3.54%36,337,400633,514,00099%17.43-3.15%17.80-1.53%17.90-0.24%17.89-0.05%-0.26%
2019-05-3118.0218.2617.8317.88-1.60%-0.67%-0.12%27,418,300493,565,00077%18.000.06%18.070.33%17.940.55%17.90-0.32%-0.30%
2019-05-3017.9518.3817.6318.170.50%0.99%1.17%38,734,200696,875,000102%17.99-1.03%18.010.59%17.840.38%17.96-0.99%-0.30%
2019-05-2917.6818.4817.6018.081.86%-0.54%-0.32%48,598,200883,442,000115%18.182.17%17.911.74%17.770.27%18.140.12%-0.23%
2019-05-2817.7817.9717.5617.75-0.17%-0.24%-2.02%32,063,900570,495,00075%17.791.02%17.600.27%17.73-0.90%18.120.01%-0.63%
2019-05-2717.4317.8217.3017.782.42%0.95%-1.85%31,962,500562,912,00073%17.611.41%17.55-1.08%17.890.15%18.12-0.11%-1.09%
2019-05-2417.6517.7017.2017.36-1.25%-0.04%-4.27%27,877,300484,155,00062%17.37-1.64%17.75-1.94%17.86-1.12%18.14-0.24%-1.58%
2019-05-2318.0218.0217.5217.58-2.50%-0.44%-3.30%31,854,200562,444,00065%17.66-2.62%18.100.36%18.06-1.77%18.18-0.17%-2.01%
2019-05-2218.3418.3717.9018.03-2.06%-0.56%-0.99%34,351,800622,863,00069%18.13-1.30%18.03-0.61%18.390.20%18.21-0.19%-2.50%
2019-05-2118.0518.5918.0518.413.60%0.21%0.90%46,253,000849,732,00090%18.374.82%18.14-1.65%18.350.44%18.25-0.68%-3.07%
2019-05-2018.0018.0017.0717.77-1.77%1.39%-3.26%37,775,100662,065,00063%17.53-4.76%18.45-0.42%18.27-0.30%18.37-0.41%-3.48%
2019-05-1718.9418.9518.0118.09-4.13%-1.70%-1.92%49,323,400907,628,00089%18.40-2.67%18.530.64%18.330.36%18.44-0.35%-3.54%
2019-05-1617.9819.7417.9318.874.54%-0.20%1.96%80,953,5001,530,580,000162%18.915.19%18.412.76%18.261.32%18.51-0.31%-3.54%
2019-05-1518.0218.1417.8218.051.52%0.42%-2.77%44,796,800805,164,00098%17.970.86%17.92-0.48%18.03-0.61%18.57-3.83%-3.54%
2019-05-1417.5418.1017.5117.78-0.45%-0.23%-7.89%35,462,700631,989,00074%17.82-0.62%18.00-0.46%18.14-1.66%19.30-4.65%-3.18%
2019-05-1318.0018.1717.7117.86-2.67%-0.40%-11.79%41,895,400751,289,00081%17.93-1.09%18.09-0.88%18.44-0.54%20.25-5.01%-2.75%
2019-05-1018.1418.4817.0118.352.74%1.22%-13.91%71,738,3001,300,535,000128%18.13-0.12%18.25-2.21%18.54-1.34%21.31-4.54%-2.28%
2019-05-0918.2118.5817.8317.86-2.99%-1.60%-20.01%48,866,100886,967,00087%18.15-1.71%18.66-0.88%18.80-2.24%22.33-5.06%-1.93%
2019-05-0818.0018.9217.9818.41-3.61%-0.30%-21.72%59,573,4001,100,112,00097%18.47-2.98%18.82-1.94%19.23-8.36%23.52-5.85%-1.64%
2019-05-0717.8919.7717.7919.101.17%0.35%-23.53%96,315,5001,833,194,000134%19.030.81%19.20-7.33%20.98-14.11%24.98-4.77%-1.06%
2019-05-0618.8818.8818.8818.880.00%0.00%-28.01%18,643,700351,994,00025%18.88-10.01%20.72-15.44%24.42-5.43%26.23-0.99%-0.53%