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:
北汽蓝谷( 600733.SH 上证)
板块 :通讯设备_h   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
2019-08-213596.93018.204%1
2019-08-219834.7403.110%股权分置
2019-08-23125244.00064.430%增发
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
2019-06-188.598.658.538.58-0.12%-0.02%-2.59%6,129,10052,601,00039%8.58-0.58%8.68-1.07%8.79-0.54%8.81-0.07%-0.10%
2019-06-178.668.728.598.59-0.46%-0.49%-2.54%8,072,50069,684,00049%8.63-1.29%8.78-0.71%8.84-0.24%8.81-0.15%-0.13%
2019-06-148.858.908.628.63-3.58%-1.32%-2.23%16,587,000145,054,00099%8.75-1.24%8.84-0.57%8.86-0.12%8.83-0.01%-0.22%
2019-06-138.869.098.628.951.02%1.07%1.38%21,890,900193,835,000136%8.86-0.64%8.89-0.07%8.870.14%8.830.00%-0.43%
2019-06-128.999.028.818.86-2.32%-0.58%0.36%17,633,900157,151,000117%8.910.07%8.900.30%8.860.48%8.83-0.18%-0.55%
2019-06-118.689.128.629.072.60%1.84%2.56%27,411,100244,133,000184%8.910.42%8.870.65%8.820.50%8.840.03%-0.59%
2019-06-108.959.038.758.842.43%-0.33%-0.01%17,917,900158,920,000130%8.870.93%8.810.95%8.780.08%8.840.02%-0.69%
2019-06-068.748.988.608.63-1.71%-1.79%-2.36%11,977,800105,247,00086%8.790.25%8.730.02%8.770.13%8.840.17%-0.78%
2019-06-058.688.968.588.782.57%0.17%-0.50%14,028,400122,957,00097%8.771.73%8.73-0.42%8.76-0.25%8.82-0.32%-0.89%
2019-06-048.798.798.538.56-2.62%-0.65%-3.30%10,331,10089,014,00069%8.62-1.82%8.77-0.32%8.78-1.05%8.85-0.52%-0.87%
2019-06-038.858.988.588.79-0.23%0.16%-1.21%13,317,600116,874,00089%8.78-1.03%8.79-0.35%8.87-0.34%8.90-0.33%-0.77%
2019-05-318.908.958.788.811.26%-0.64%-1.31%13,521,200119,893,00091%8.871.53%8.82-0.92%8.900.06%8.93-1.05%-0.71%
2019-05-308.738.958.618.70-1.14%-0.38%-3.57%12,605,700110,086,00076%8.73-1.52%8.91-0.64%8.900.25%9.02-2.16%-0.61%
2019-05-298.989.008.788.80-1.57%-0.77%-4.57%12,981,600115,117,00070%8.87-2.34%8.960.16%8.88-0.35%9.22-1.13%-0.34%
2019-05-288.949.218.918.94-1.00%-1.54%-4.14%15,354,800139,427,00079%9.081.71%8.951.50%8.91-0.15%9.33-0.65%-0.28%
2019-05-278.869.108.689.031.12%1.15%-3.80%15,411,600137,574,00076%8.930.78%8.82-0.36%8.92-0.31%9.39-0.98%-0.44%
2019-05-248.609.178.588.932.76%0.81%-5.80%18,528,000164,126,00086%8.862.12%8.85-1.05%8.95-2.00%9.48-0.81%-0.62%
2019-05-238.888.908.528.69-2.69%0.18%-9.07%17,069,200148,062,00071%8.67-3.99%8.94-1.76%9.13-3.92%9.56-0.96%-0.70%
2019-05-229.279.298.858.93-3.35%-1.15%-7.46%15,268,400137,933,00060%9.03-1.92%9.10-2.19%9.50-1.50%9.65-0.07%-0.83%
2019-05-219.089.309.069.240.98%0.31%-4.32%11,923,800109,835,00046%9.211.39%9.31-3.60%9.65-0.65%9.660.41%-1.07%
2019-05-209.199.328.919.15-0.33%0.72%-4.87%13,836,700125,705,00051%9.09-4.01%9.66-1.59%9.71-1.01%9.620.36%-1.35%
2019-05-179.819.889.059.18-7.37%-3.00%-4.22%27,025,200255,761,00099%9.46-6.33%9.81-1.14%9.81-0.25%9.58-0.13%-1.45%
2019-05-1610.0510.399.919.91-0.40%-1.92%3.27%29,016,000293,180,000117%10.102.62%9.921.05%9.840.86%9.600.58%-1.39%
2019-05-159.8010.029.659.952.26%1.06%4.29%24,094,500237,240,00095%9.851.02%9.820.93%9.750.90%9.54-0.52%-1.48%
2019-05-149.609.879.579.73-2.01%-0.17%1.45%18,857,100183,805,00069%9.75-1.08%9.730.02%9.661.26%9.59-2.31%-1.46%
2019-05-139.7610.079.569.931.33%0.78%1.14%24,945,600245,794,00081%9.852.32%9.731.35%9.541.65%9.82-2.69%-1.19%
2019-05-109.509.889.119.804.14%1.77%-2.86%33,574,000323,324,00095%9.63-1.07%9.601.92%9.390.35%10.09-1.70%-0.77%
2019-05-099.6510.189.379.41-4.08%-3.33%-8.31%38,685,900376,554,000108%9.734.25%9.423.57%9.360.62%10.26-2.26%-0.54%
2019-05-088.629.818.609.819.98%5.07%-6.57%23,858,000222,759,00059%9.344.48%9.09-0.59%9.30-2.27%10.50-2.40%-0.21%
2019-05-078.839.188.728.920.00%-0.19%-17.08%21,375,200191,028,00043%8.94-0.70%9.15-2.56%9.51-5.37%10.76-2.40%0.19%