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   本月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-08-213596.93018.204%1
2019-08-218889.22020.490%股权分置
2019-08-216134.70014.140%股权分置
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
2019-08-207.287.377.187.18-0.28%-1.06%-0.57%7,898,80057,318,000133%7.261.34%7.181.30%7.140.35%7.22-0.35%-0.93%
2019-08-197.067.257.047.202.27%0.54%-0.63%8,277,20059,276,000124%7.161.09%7.090.06%7.12-0.20%7.25-0.92%-1.11%
2019-08-167.027.157.027.04-0.42%-0.62%-3.73%5,009,60035,488,00076%7.081.11%7.08-0.35%7.13-1.00%7.31-0.96%-1.02%
2019-08-156.987.156.907.07-1.26%0.91%-4.25%7,490,20052,478,000109%7.01-2.82%7.11-1.58%7.21-1.18%7.38-1.38%-0.96%
2019-08-147.287.307.157.160.00%-0.68%-4.37%4,491,50032,380,00067%7.210.53%7.22-1.06%7.29-0.37%7.49-1.27%-0.83%
2019-08-137.267.267.127.16-2.32%-0.15%-5.58%4,897,30035,120,00067%7.17-1.73%7.30-0.72%7.32-0.49%7.58-0.90%-0.74%
2019-08-127.267.347.267.330.27%0.45%-4.21%4,007,30029,242,00054%7.30-1.29%7.35-0.16%7.35-1.10%7.65-0.56%-0.66%
2019-08-097.377.557.277.310.14%-1.11%-5.00%6,755,50049,935,00092%7.390.67%7.360.15%7.44-1.05%7.70-0.86%-0.61%
2019-08-087.387.397.307.300.27%-0.59%-5.95%4,861,50035,696,00064%7.34-0.08%7.35-1.49%7.52-1.30%7.76-0.88%-0.55%
2019-08-077.437.447.287.28-0.55%-0.94%-7.04%5,757,60042,312,00073%7.35-0.14%7.46-1.56%7.61-1.72%7.83-1.26%-0.48%
2019-08-067.587.607.057.32-5.06%-0.53%-7.70%13,913,100102,388,000159%7.36-5.44%7.58-3.77%7.75-2.58%7.93-2.12%-0.38%
2019-08-057.867.907.717.71-1.91%-0.93%-4.85%6,665,30051,871,00073%7.78-1.02%7.88-1.29%7.95-0.56%8.10-0.05%-0.22%
2019-08-027.877.957.747.86-1.87%-0.03%-3.05%6,338,90049,837,00067%7.86-1.74%7.98-0.60%8.00-0.46%8.11-0.27%-0.32%
2019-08-017.978.127.948.01-0.50%0.11%-1.46%6,108,40048,872,00066%8.00-0.60%8.03-0.11%8.03-0.45%8.13-0.12%-0.40%
2019-07-317.968.237.918.050.63%0.01%-1.09%9,526,90076,683,000101%8.050.24%8.040.04%8.07-0.81%8.14-0.33%-0.56%
2019-07-308.068.117.998.00-0.37%-0.37%-2.03%6,265,00050,305,00065%8.030.01%8.04-0.72%8.14-0.81%8.17-0.17%-0.61%
2019-07-298.038.098.008.03-0.37%0.01%-1.83%4,314,20034,639,00046%8.03-0.21%8.09-1.00%8.200.40%8.18-0.06%-0.68%
2019-07-268.148.157.988.06-1.10%0.17%-1.53%7,812,60062,859,00080%8.05-1.69%8.18-0.90%8.17-0.21%8.19-0.21%-0.68%
2019-07-258.208.268.158.15-0.61%-0.42%-0.63%7,216,70059,062,00075%8.18-0.81%8.250.76%8.190.06%8.20-0.21%-0.65%
2019-07-248.168.358.168.20-0.97%-0.62%-0.23%12,777,400105,432,000130%8.25-0.27%8.190.29%8.18-0.09%8.22-0.28%-0.65%
2019-07-237.858.607.708.285.88%0.08%0.46%20,669,600170,999,000215%8.274.25%8.161.22%8.190.45%8.24-0.54%-0.64%
2019-07-228.138.207.807.82-3.81%-1.46%-5.64%10,182,60080,808,000109%7.94-2.91%8.07-1.87%8.15-0.73%8.29-0.96%-0.60%
2019-07-198.128.258.108.130.62%-0.54%-2.83%6,077,00049,675,00062%8.170.29%8.22-0.24%8.21-0.18%8.37-1.08%-0.53%
2019-07-188.268.268.068.08-3.00%-0.86%-4.47%7,861,90064,074,00074%8.15-1.82%8.24-0.01%8.23-0.57%8.46-1.78%-0.41%
2019-07-178.268.438.208.330.73%0.35%-3.26%10,385,00086,201,00083%8.300.53%8.240.28%8.27-0.49%8.61-0.77%-0.16%
2019-07-168.228.328.188.270.12%0.16%-4.70%4,695,90038,774,00034%8.261.24%8.22-0.57%8.31-0.97%8.68-0.88%-0.06%
2019-07-158.238.288.008.260.24%1.28%-5.65%8,058,10065,724,00046%8.16-1.28%8.27-1.24%8.40-0.85%8.76-0.09%0.14%
2019-07-128.298.348.218.24-0.36%-0.27%-5.97%7,057,30058,309,00040%8.26-1.09%8.37-1.29%8.47-1.50%8.760.09%0.13%
2019-07-118.438.488.268.27-1.55%-0.99%-5.54%10,285,00085,907,00057%8.35-1.20%8.48-0.63%8.60-2.13%8.76-0.21%0.06%
2019-07-108.668.668.348.400.00%-0.64%-4.25%10,887,80092,042,00061%8.45-1.63%8.53-1.82%8.78-0.69%8.77-0.22%0.04%