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:
祥源文化( 600576.SH 上证)
板块 :旅游   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
2020-06-29512.4900.791%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
2020-05-263.543.593.513.581.99%0.65%-0.28%2,021,3007,189,00095%3.560.51%3.530.14%3.54-0.28%3.59-0.47%-0.17%
2020-05-253.553.583.513.51-1.13%-0.82%-2.69%1,513,7005,357,00069%3.541.03%3.52-0.34%3.55-0.37%3.61-0.58%-0.13%
2020-05-223.503.553.463.550.85%1.34%-2.15%2,786,4009,760,000118%3.50-1.16%3.54-1.04%3.56-0.86%3.63-0.63%-0.06%
2020-05-213.563.573.513.52-0.85%-0.68%-3.59%1,760,0006,238,00076%3.54-0.73%3.57-0.39%3.59-0.61%3.65-0.36%-0.01%
2020-05-203.603.643.543.55-1.93%-0.56%-3.11%2,253,5008,045,00093%3.57-0.67%3.59-0.69%3.62-0.63%3.66-0.14%0.00%
2020-05-193.603.643.563.621.69%0.72%-1.34%2,600,9009,348,000105%3.590.06%3.61-0.77%3.64-0.76%3.670.00%-0.04%
2020-05-183.673.673.553.56-3.00%-0.89%-2.97%3,362,30012,079,000137%3.59-2.34%3.64-1.54%3.67-1.24%3.670.14%-0.10%
2020-05-153.703.703.653.67-0.27%-0.22%0.16%1,737,4006,391,00073%3.68-0.54%3.70-0.35%3.71-0.03%3.660.41%-0.21%
2020-05-143.723.743.673.68-1.34%-0.49%0.85%1,638,6006,059,00065%3.70-0.54%3.71-0.43%3.710.11%3.650.03%-0.34%
2020-05-133.713.753.683.730.81%0.32%2.25%1,351,7005,026,00052%3.720.11%3.730.24%3.710.49%3.65-0.08%-0.40%
2020-05-123.733.753.673.70-0.80%-0.38%1.34%2,345,5008,711,00087%3.71-0.67%3.720.24%3.690.57%3.65-0.08%-0.46%
2020-05-113.753.783.713.730.81%-0.24%2.08%2,858,10010,686,000107%3.741.19%3.711.04%3.671.16%3.650.11%-0.54%
2020-05-083.693.723.663.700.82%0.14%1.37%2,464,4009,107,00091%3.700.22%3.670.82%3.630.75%3.65-0.11%-0.64%
2020-05-073.663.753.643.670.00%-0.46%0.44%2,801,90010,331,000103%3.691.54%3.641.39%3.600.14%3.65-0.25%-0.68%
2020-05-063.643.683.583.670.55%1.07%0.19%2,909,80010,565,000106%3.630.95%3.590.67%3.60-0.39%3.66-0.52%-0.69%
2020-04-303.563.653.543.653.11%1.47%-0.87%2,511,9009,036,00090%3.601.44%3.57-0.53%3.61-0.72%3.68-0.65%-0.64%
2020-04-293.573.603.513.54-0.28%-0.17%-4.48%3,085,90010,943,000106%3.55-0.45%3.59-1.51%3.64-0.93%3.71-0.94%-0.65%
2020-04-283.623.683.463.55-1.93%-0.34%-5.11%3,436,70012,240,000120%3.56-2.86%3.64-1.91%3.67-1.18%3.74-0.95%-0.56%
2020-04-273.713.753.623.62-2.43%-1.28%-4.16%2,475,8009,078,00091%3.67-1.66%3.71-0.30%3.72-0.64%3.78-0.53%-0.46%
2020-04-243.753.773.703.71-1.85%-0.51%-2.29%2,295,0008,559,00085%3.73-0.29%3.72-0.11%3.74-0.48%3.80-0.68%-0.43%
2020-04-233.753.793.703.780.80%1.07%-1.12%2,455,9009,184,00086%3.741.03%3.73-0.43%3.76-0.48%3.82-0.91%-0.38%
2020-04-223.713.773.673.750.81%1.30%-2.80%2,837,60010,505,00092%3.70-0.99%3.74-1.06%3.78-0.89%3.86-0.85%-0.29%
2020-04-213.793.793.713.72-1.85%-0.51%-4.39%2,432,4009,095,00075%3.74-1.22%3.78-0.74%3.81-0.65%3.89-0.51%-0.19%
2020-04-203.803.813.763.790.00%0.13%-3.09%2,716,00010,281,00080%3.79-0.79%3.81-0.68%3.83-0.42%3.91-0.33%-0.14%
2020-04-173.843.843.793.79-0.52%-0.66%-3.41%2,779,40010,604,00079%3.82-0.29%3.84-0.54%3.85-0.82%3.92-0.03%-0.12%
2020-04-163.843.853.813.81-1.04%-0.42%-2.93%3,135,00011,993,00081%3.83-1.11%3.86-0.39%3.88-1.25%3.93-0.81%-0.13%
2020-04-153.863.903.853.85-1.28%-0.49%-2.70%2,681,20010,374,00060%3.87-0.39%3.87-0.87%3.93-0.63%3.96-0.03%-0.03%
2020-04-143.863.913.853.901.30%0.41%-1.47%2,358,9009,163,00053%3.880.52%3.91-1.31%3.96-0.25%3.960.08%-0.06%
2020-04-133.923.923.843.85-1.79%-0.36%-2.65%2,793,20010,794,00059%3.86-2.20%3.96-0.80%3.97-0.20%3.96-0.28%-0.23%
2020-04-104.024.033.913.920.00%-0.78%-1.16%3,727,70014,728,00077%3.95-1.91%3.99-0.10%3.970.53%3.97-0.10%-0.33%