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:
保税科技( 600794.SH 上证)
板块 :造纸、印刷   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
2019-08-182057.8001.700%增发
2019-08-192057.8001.698%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
2019-08-234.144.224.114.13-0.24%-0.43%3.56%29,978,000124,359,000125%4.150.85%4.120.83%4.071.09%3.990.81%-0.48%
2019-08-224.124.164.074.140.49%0.66%4.65%28,303,400116,411,000125%4.110.05%4.091.21%4.031.21%3.960.64%-0.59%
2019-08-214.054.204.004.121.73%0.22%4.81%42,247,200173,674,000199%4.111.41%4.041.99%3.981.61%3.931.03%-0.65%
2019-08-204.004.143.954.053.32%-0.10%4.09%47,600,400192,980,000251%4.053.76%3.963.50%3.922.49%3.891.09%-0.75%
2019-08-193.823.973.803.923.43%0.33%1.84%27,941,500109,156,000154%3.912.90%3.831.19%3.820.87%3.85-0.47%-0.89%
2019-08-163.763.853.743.790.80%-0.18%-1.99%17,665,10067,078,00097%3.802.18%3.780.21%3.79-0.21%3.87-0.90%-0.81%
2019-08-153.643.783.623.76-1.31%1.18%-3.64%15,251,80056,673,00078%3.72-2.98%3.77-0.95%3.80-0.89%3.90-1.34%-0.73%
2019-08-143.843.863.813.811.33%-0.52%-3.67%15,295,00058,576,00074%3.831.43%3.81-0.05%3.83-0.55%3.96-2.10%-0.58%
2019-08-133.783.813.753.76-1.83%-0.42%-6.93%12,166,30045,938,00046%3.78-1.13%3.81-0.83%3.85-0.65%4.04-3.35%-0.34%
2019-08-123.753.873.753.831.32%0.29%-8.37%11,368,30043,418,00031%3.82-0.31%3.84-0.80%3.88-1.20%4.18-0.17%0.30%
2019-08-093.903.923.773.78-2.33%-1.33%-9.72%17,504,40067,068,00046%3.83-1.26%3.88-0.54%3.92-1.18%4.19-0.31%0.31%
2019-08-083.863.913.853.870.00%-0.26%-7.86%13,919,60054,005,00034%3.88-0.87%3.90-1.39%3.97-1.37%4.200.02%0.35%
2019-08-073.983.993.863.87-1.02%-1.12%-7.84%18,208,40071,262,00043%3.910.54%3.95-1.13%4.02-2.35%4.200.07%0.26%
2019-08-063.943.993.783.91-3.93%0.44%-6.82%34,170,300133,010,00078%3.89-4.44%4.00-2.75%4.12-4.19%4.20-0.33%0.19%
2019-08-054.034.144.014.070.00%-0.10%-3.33%21,782,30088,742,00054%4.070.15%4.11-2.07%4.30-0.02%4.210.31%0.18%
2019-08-024.084.124.004.07-3.10%0.05%-3.03%25,551,500103,940,00063%4.07-2.49%4.20-3.70%4.300.00%4.20-0.05%0.03%
2019-08-014.174.224.134.20-0.47%0.67%0.02%28,916,500120,647,00075%4.17-2.04%4.360.05%4.300.35%4.200.12%-0.03%
2019-07-314.344.384.194.22-4.09%-0.92%0.62%62,551,300266,415,000170%4.26-4.74%4.360.32%4.290.82%4.190.31%-0.15%
2019-07-304.514.514.324.407.32%-1.59%5.24%100,797,200450,683,000331%4.478.78%4.345.62%4.254.73%4.183.01%-0.26%
2019-07-294.124.154.074.10-1.91%-0.24%1.01%23,712,30097,469,000100%4.11-0.99%4.110.83%4.060.95%4.06-0.07%-0.69%
2019-07-264.074.224.034.182.45%0.70%2.90%39,990,000165,985,000172%4.152.32%4.081.88%4.020.93%4.060.10%-0.85%
2019-07-254.004.123.974.080.25%0.57%0.54%31,492,000127,759,000145%4.061.25%4.001.57%3.990.03%4.06-0.90%-0.89%
2019-07-243.954.073.914.075.17%1.57%-0.61%34,560,700138,493,000153%4.013.62%3.940.18%3.98-0.57%4.10-0.56%-0.84%
2019-07-233.863.933.823.871.04%0.08%-6.02%14,809,50057,269,00069%3.87-0.59%3.93-1.65%4.01-1.26%4.12-0.51%-0.80%
2019-07-224.064.073.793.83-4.73%-1.54%-7.47%25,826,100100,466,000116%3.89-4.14%4.00-2.51%4.06-1.67%4.14-1.12%-0.79%
2019-07-194.034.114.004.020.25%-0.94%-3.97%16,240,20065,896,00075%4.06-0.52%4.10-0.97%4.13-0.67%4.19-0.66%-0.74%
2019-07-184.144.174.014.01-4.07%-1.69%-4.84%22,496,90091,767,000103%4.08-2.46%4.14-0.67%4.16-1.40%4.21-1.03%-0.68%
2019-07-174.184.214.154.18-0.48%-0.05%-1.83%14,890,50062,270,00066%4.18-0.24%4.17-0.22%4.21-0.05%4.26-0.82%-0.57%
2019-07-164.184.244.124.200.48%0.19%-2.17%15,316,80064,201,00063%4.191.16%4.18-1.11%4.220.24%4.29-1.36%-0.48%
2019-07-154.184.234.054.180.00%0.87%-3.95%20,770,30086,075,00075%4.14-1.43%4.23-0.40%4.21-0.59%4.35-1.63%-0.29%