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:
妙可蓝多( 600882.SH 上证)
板块 :化学农药   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
2020-01-3158.0500.142%1
2020-01-3151.6000.126%1
2020-01-3153.8500.132%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
2020-01-2018.9019.4818.6619.200.00%0.46%8.30%6,557,800125,338,00083%19.110.01%19.071.44%18.691.52%17.732.16%2.38%
2020-01-1719.2020.3918.4819.20-1.29%0.47%10.63%10,244,300195,776,000131%19.110.74%18.802.64%18.422.41%17.362.33%2.26%
2020-01-1617.6519.8517.6519.457.76%2.52%14.68%8,000,900151,783,000110%18.976.15%18.313.42%17.982.79%16.961.98%2.13%
2020-01-1517.7418.1717.5518.050.73%1.00%8.54%5,018,60089,691,00070%17.870.76%17.710.66%17.491.52%16.631.11%2.03%
2020-01-1417.3017.9617.3017.921.76%1.03%8.95%5,332,60094,582,00076%17.741.14%17.591.27%17.231.08%16.451.21%1.98%
2020-01-1317.8717.9917.0817.610.17%0.41%8.36%5,975,300104,797,00087%17.540.06%17.371.48%17.052.47%16.252.11%1.90%
2020-01-1017.5018.0016.8217.581.91%0.30%10.45%7,488,200131,251,000107%17.531.97%17.121.45%16.642.09%15.922.03%1.79%
2020-01-0916.6817.9016.3217.255.83%0.35%10.58%12,227,600210,190,000185%17.191.72%16.874.07%16.302.69%15.602.83%1.54%
2020-01-0817.0017.7015.9916.300.37%-3.55%7.44%18,576,700313,953,000327%16.905.17%16.217.44%15.876.18%15.175.75%1.21%
2020-01-0715.9916.2415.7816.2410.03%1.06%13.20%5,571,20089,524,000130%16.0710.49%15.092.88%14.952.41%14.352.30%0.58%
2020-01-0614.9114.9813.8314.76-0.94%1.49%5.26%7,227,300105,112,000163%14.54-1.80%14.67-0.20%14.600.94%14.020.91%0.26%
2020-01-0314.7515.0014.6014.902.19%0.61%7.23%5,490,20081,309,000144%14.810.84%14.691.16%14.462.23%13.901.10%0.17%
2020-01-0214.6014.9014.4114.580.00%-0.72%6.07%4,084,70059,989,000120%14.691.12%14.531.72%14.151.90%13.750.92%0.08%
2019-12-3114.3614.8214.2014.581.25%0.39%7.05%3,570,40051,856,000111%14.521.24%14.282.59%13.881.79%13.620.66%0.04%
2019-12-3014.3314.5214.0014.401.05%0.38%6.42%3,643,70052,271,000117%14.351.39%13.922.24%13.641.81%13.530.39%0.01%
2019-12-2713.2214.5313.1714.257.87%0.71%5.73%8,535,500120,775,000278%14.159.07%13.625.30%13.403.38%13.480.98%0.04%
2019-12-2612.8613.2112.7113.212.56%1.83%-1.03%3,706,50048,086,000126%12.971.18%12.930.32%12.96-0.32%13.35-0.42%0.07%
2019-12-2512.8712.9612.6612.880.39%0.45%-3.90%2,758,00035,362,000102%12.82-1.15%12.89-0.80%13.00-1.02%13.40-0.52%0.11%
2019-12-2413.0813.2912.8112.83-2.36%-1.09%-4.77%3,368,60043,693,000132%12.970.85%12.99-0.73%13.13-1.38%13.47-0.58%0.14%
2019-12-2313.1013.2812.1013.14-1.20%2.16%-3.03%3,505,60045,090,000145%12.86-3.14%13.09-2.54%13.32-2.46%13.55-0.88%0.20%
2019-12-2013.5513.5513.1113.30-1.85%0.16%-2.71%1,875,90024,910,00086%13.28-1.55%13.43-1.39%13.65-1.04%13.670.07%0.29%
2019-12-1913.5813.6113.3913.550.22%0.46%-0.81%1,100,20014,839,00050%13.49-0.36%13.62-1.12%13.800.02%13.660.18%0.22%
2019-12-1813.6413.9013.4013.52-1.17%-0.13%-0.85%2,060,70027,895,00094%13.54-1.56%13.77-0.79%13.79-0.02%13.640.49%0.16%
2019-12-1713.9913.9913.6213.68-1.23%-0.52%0.82%2,369,00032,577,000111%13.75-1.49%13.880.13%13.800.22%13.570.37%0.01%
2019-12-1613.8514.2313.8013.85-0.07%-0.78%2.45%2,894,10040,400,000147%13.960.41%13.870.87%13.770.57%13.520.66%-0.10%
2019-12-1313.3514.1013.3513.863.43%-0.30%3.19%4,756,60066,126,000266%13.903.64%13.751.95%13.691.77%13.431.32%-0.21%
2019-12-1213.5013.5313.3413.40-0.74%-0.10%1.09%988,60013,261,00065%13.41-0.39%13.48-0.41%13.450.40%13.26-0.07%-0.38%
2019-12-1113.5013.6413.2713.50-0.66%0.25%1.77%1,494,70020,129,00091%13.47-0.49%13.540.63%13.401.06%13.27-0.13%-0.40%
2019-12-1013.4113.7013.3713.590.22%0.42%2.32%1,764,20023,875,000104%13.53-0.52%13.450.91%13.260.65%13.28-0.02%-0.40%
2019-12-0913.5913.8013.4413.560.00%-0.32%2.07%1,717,60023,364,000107%13.602.33%13.332.08%13.170.73%13.29-0.02%-0.38%