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:
老白干酒( 600559.SH 上证)
板块 :酒类_h   本月解禁   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
2020-02-132420.8703.507%1
2020-02-133147.1303.507%1
2020-04-021129.8902.375%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
2020-02-2110.1210.129.9610.03-0.30%0.22%3.52%20,421,800204,390,000105%10.01-0.05%9.960.84%9.840.83%9.690.80%-0.23%
2020-02-209.8110.159.7810.062.55%0.47%4.66%25,325,800253,579,000136%10.011.71%9.881.76%9.760.96%9.611.29%-0.52%
2020-02-199.749.959.719.810.10%-0.36%3.37%18,477,400181,901,00099%9.851.11%9.711.03%9.670.61%9.490.78%-0.96%
2020-02-189.679.869.609.801.34%0.65%4.07%18,846,100183,506,000100%9.741.81%9.610.40%9.610.12%9.421.04%-1.36%
2020-02-179.479.689.439.672.11%1.11%3.76%20,852,900199,432,000102%9.560.71%9.57-0.03%9.600.80%9.320.24%-2.02%
2020-02-149.529.599.409.47-1.04%-0.28%1.85%12,670,100120,325,00068%9.50-1.60%9.58-0.56%9.520.61%9.30-1.38%-2.09%
2020-02-139.549.849.529.57-0.73%-0.84%1.51%14,061,900135,712,00074%9.650.83%9.631.36%9.461.23%9.43-0.87%-1.99%
2020-02-129.549.659.509.64-0.62%0.71%1.36%17,068,000163,369,00090%9.57-0.81%9.501.10%9.350.84%9.51-1.36%-1.90%
2020-02-119.2810.009.219.704.53%0.52%0.60%32,155,100310,312,000170%9.654.98%9.403.08%9.272.12%9.64-0.93%-1.76%
2020-02-109.109.349.039.281.42%0.96%-4.64%19,660,600180,730,000112%9.190.93%9.120.31%9.080.11%9.73-1.89%-1.65%
2020-02-079.139.199.039.15-0.65%0.47%-7.75%14,286,800130,114,00084%9.110.52%9.090.46%9.07-3.44%9.92-2.06%-1.44%
2020-02-069.119.218.959.210.99%1.66%-9.06%24,224,600219,471,000139%9.06-0.55%9.05-0.19%9.39-3.38%10.13-3.20%-1.22%
2020-02-059.039.268.939.121.22%0.11%-12.84%19,698,900179,458,000117%9.111.26%9.06-6.09%9.72-4.37%10.46-3.16%-0.88%
2020-02-048.739.338.739.01-7.11%0.14%-16.60%33,556,400301,922,000192%9.00-7.25%9.65-11.77%10.17-8.44%10.80-5.58%-0.53%
2020-02-039.709.709.709.70-10.02%0.00%-15.22%2,024,40019,637,00012%9.70-11.47%10.94-1.50%11.10-0.94%11.44-0.47%0.10%
2020-01-2311.1011.2410.7510.78-3.58%-1.62%-6.23%16,721,700183,223,00090%10.96-1.60%11.11-1.34%11.21-1.11%11.50-0.34%0.23%
2020-01-2211.1511.2710.9811.18-0.09%0.40%-3.08%11,069,200123,255,00061%11.14-1.01%11.26-0.85%11.33-0.95%11.54-0.04%0.29%
2020-01-2111.4511.4511.1611.19-2.36%-0.52%-3.03%14,863,100167,182,00081%11.25-1.58%11.35-0.75%11.44-0.95%11.540.08%0.31%
2020-01-2011.4511.5111.3511.460.09%0.28%-0.62%8,383,50095,810,00044%11.43-0.10%11.44-0.68%11.55-0.81%11.530.21%0.33%
2020-01-1711.4611.5211.3311.450.26%0.10%-0.50%10,842,900124,036,00056%11.44-0.04%11.52-0.72%11.65-0.05%11.510.14%0.29%
2020-01-1611.5311.5811.3811.42-1.30%-0.21%-0.62%13,587,500155,500,00069%11.44-1.66%11.60-1.07%11.650.13%11.490.14%0.27%
2020-01-1511.6111.8211.5311.57-0.86%-0.58%0.83%15,338,100178,483,00078%11.64-0.39%11.730.32%11.640.37%11.480.24%0.25%
2020-01-1411.8611.8611.6311.67-1.44%-0.11%1.94%18,667,800218,091,00097%11.68-0.96%11.690.53%11.590.65%11.450.35%0.21%
2020-01-1311.5711.9411.5011.842.07%0.37%3.79%29,615,200349,354,000156%11.801.66%11.631.30%11.521.14%11.410.74%0.20%
2020-01-1011.3611.7911.3611.602.20%-0.03%2.44%37,431,100434,367,000213%11.602.36%11.481.58%11.391.16%11.320.83%0.12%
2020-01-0911.3211.3811.2711.351.16%0.11%1.06%14,360,400162,801,00095%11.340.45%11.300.47%11.260.09%11.230.21%0.03%
2020-01-0811.3311.3711.2111.22-1.49%-0.58%0.12%14,221,300160,503,00098%11.29-0.01%11.250.15%11.250.06%11.210.13%-0.01%
2020-01-0711.1711.4011.1111.392.34%0.91%1.76%23,813,500268,778,000174%11.291.37%11.230.12%11.240.04%11.190.29%-0.03%
2020-01-0611.2011.2011.0311.13-0.89%-0.04%-0.28%13,435,500149,602,000107%11.14-0.81%11.22-0.30%11.240.02%11.16-0.13%-0.07%
2020-01-0311.3111.3111.1711.230.00%0.04%0.48%14,292,200160,443,000119%11.23-0.44%11.25-0.15%11.240.31%11.18-0.07%-0.06%