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:
重庆建工( 600939.SH 上证)
板块 :次新股   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
2020-02-20140492.44077.428%1
2020-02-21140492.00077.430%首发
2020-02-211624.1600.895%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
2020-01-204.604.634.564.610.44%0.28%-1.37%2,489,20011,442,00062%4.60-0.37%4.62-0.50%4.65-0.24%4.67-0.19%-0.02%
2020-01-174.624.644.594.59-0.65%-0.52%-1.99%2,447,20011,292,00048%4.61-0.28%4.64-0.60%4.66-0.26%4.68-0.28%0.00%
2020-01-164.674.684.604.62-1.28%-0.15%-1.62%3,993,80018,478,00075%4.63-0.92%4.67-0.36%4.67-0.34%4.70-0.34%-0.03%
2020-01-154.714.724.654.68-0.64%0.21%-0.68%3,217,40015,025,00059%4.67-0.68%4.68-0.11%4.69-0.06%4.71-0.15%0.00%
2020-01-144.714.714.694.710.43%0.17%-0.19%4,188,80019,694,00073%4.700.73%4.690.04%4.69-0.06%4.720.04%0.03%
2020-01-134.694.704.644.690.21%0.47%-0.57%2,525,90011,790,00042%4.67-0.41%4.69-0.09%4.69-0.06%4.720.11%0.04%
2020-01-104.724.754.664.68-0.85%-0.15%-0.68%3,728,30017,476,00059%4.69-0.19%4.69-0.17%4.70-0.28%4.710.13%0.04%
2020-01-094.694.724.674.721.29%0.51%0.30%4,579,00021,502,00073%4.700.19%4.700.02%4.71-0.34%4.710.13%0.03%
2020-01-084.704.734.644.66-1.48%-0.58%-0.85%5,769,70027,045,00094%4.69-0.49%4.70-0.40%4.73-0.25%4.700.11%0.02%
2020-01-074.714.744.694.730.21%0.42%0.75%6,394,70030,121,000109%4.710.34%4.72-0.49%4.740.11%4.700.24%0.01%
2020-01-064.804.804.614.72-1.67%0.55%0.77%12,409,00058,250,000217%4.69-1.64%4.74-0.82%4.730.02%4.680.02%-0.02%
2020-01-034.804.804.734.800.00%0.59%2.50%5,589,10026,671,000101%4.77-0.79%4.780.70%4.730.62%4.68-0.55%0.01%
2020-01-024.814.834.794.80-0.21%-0.21%1.93%5,108,20024,571,00083%4.811.09%4.751.04%4.700.77%4.71-0.04%0.20%
2019-12-314.744.824.704.811.26%1.09%2.10%6,141,80029,220,00089%4.761.52%4.701.05%4.670.80%4.710.17%0.36%
2019-12-304.594.754.584.752.81%1.34%1.00%6,984,50032,739,000101%4.691.06%4.650.87%4.630.61%4.700.11%0.39%
2019-12-274.614.674.614.620.22%-0.39%-1.66%5,431,20025,190,00082%4.641.24%4.610.50%4.60-0.65%4.700.13%0.39%
2019-12-264.594.614.554.610.44%0.63%-1.75%3,572,60016,366,00053%4.58-0.04%4.58-0.13%4.63-1.76%4.690.04%0.41%
2019-12-254.614.614.564.59-0.22%0.15%-2.13%3,181,20014,581,00048%4.58-0.09%4.59-1.25%4.71-0.51%4.69-0.02%0.40%
2019-12-244.574.624.554.600.88%0.28%-1.94%3,543,90016,257,00055%4.59-0.22%4.65-2.02%4.74-0.02%4.690.02%0.40%
2019-12-234.654.654.554.56-2.36%-0.80%-2.77%5,332,80024,513,00084%4.60-2.05%4.74-0.63%4.74-0.11%4.69-0.02%0.38%
2019-12-204.724.754.654.67-3.91%-0.49%-0.45%10,957,70051,421,000184%4.69-3.26%4.77-0.19%4.740.21%4.690.21%0.37%
2019-12-194.944.944.764.860.83%0.19%3.82%12,469,40060,491,000255%4.851.74%4.781.64%4.731.54%4.681.36%0.34%
2019-12-184.764.844.724.823.43%1.09%4.37%11,901,00056,745,000305%4.772.65%4.712.35%4.661.81%4.621.56%0.20%
2019-12-174.594.694.584.661.08%0.32%2.49%4,925,00022,878,000159%4.651.49%4.600.81%4.580.62%4.550.46%0.03%
2019-12-164.604.614.554.610.88%0.72%1.86%3,422,60015,664,000124%4.580.20%4.560.29%4.550.20%4.530.18%-0.03%
2019-12-134.524.614.524.571.11%0.04%1.15%5,390,10024,623,000204%4.570.88%4.550.46%4.540.46%4.520.29%-0.04%
2019-12-124.534.574.484.520.00%-0.18%0.33%2,909,50013,174,000125%4.530.13%4.53-0.02%4.520.22%4.51-0.02%-0.06%
2019-12-114.554.564.514.52-0.44%-0.04%0.31%1,889,4008,544,00086%4.52-0.16%4.530.22%4.510.24%4.51-0.07%-0.05%
2019-12-104.534.554.514.540.00%0.24%0.69%2,498,70011,317,000113%4.53-0.02%4.520.36%4.500.18%4.51-0.16%-0.03%
2019-12-094.504.564.494.540.00%0.22%0.53%2,986,70013,530,000134%4.530.94%4.500.54%4.490.18%4.52-0.09%0.00%