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:
陕西黑猫( 601015.SH 上证)
板块 :煤炭开采_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
2020-10-2717105.26010.495%1
2020-10-2713157.89010.495%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
2020-10-232.973.002.932.94-1.01%-0.71%-1.08%5,699,00016,874,00073%2.96-0.80%2.98-1.13%3.00-0.03%2.970.30%0.40%
2020-10-223.003.012.952.97-0.34%-0.50%0.24%5,303,00015,829,00068%2.99-0.40%3.020.10%3.000.23%2.960.48%0.37%
2020-10-213.043.042.962.98-1.97%-0.57%1.05%7,174,80021,501,00094%3.00-1.35%3.010.23%3.000.30%2.950.37%0.29%
2020-10-203.013.072.993.042.36%0.07%3.47%13,132,60039,901,000185%3.041.88%3.011.14%2.990.95%2.940.96%0.25%
2020-10-192.983.022.952.97-0.34%-0.40%2.06%6,787,70020,242,000107%2.980.07%2.970.47%2.960.48%2.910.55%0.13%
2020-10-162.933.022.902.981.36%0.00%2.97%9,646,90028,750,000159%2.980.74%2.960.54%2.940.96%2.890.66%0.06%
2020-10-152.903.002.902.941.38%-0.61%2.26%9,922,70029,352,000175%2.961.86%2.940.79%2.921.25%2.880.56%-0.10%
2020-10-142.952.952.882.90-1.02%-0.14%1.43%3,860,60011,211,00077%2.90-1.19%2.920.69%2.880.42%2.860.00%-0.29%
2020-10-132.922.972.912.930.69%-0.31%2.48%8,308,30024,420,000167%2.941.28%2.901.79%2.871.02%2.860.00%-0.31%
2020-10-122.862.962.862.912.11%0.28%1.78%7,090,60020,579,000138%2.902.00%2.851.28%2.840.92%2.860.14%-0.31%
2020-10-092.812.872.802.852.89%0.18%-0.18%6,419,40018,263,000124%2.852.63%2.810.39%2.810.14%2.86-0.04%-0.33%
2020-09-302.812.812.732.77-1.07%-0.07%-3.01%4,733,50013,119,00094%2.77-1.14%2.80-0.39%2.81-0.67%2.86-0.28%-0.35%
2020-09-292.822.832.792.80-0.36%-0.14%-2.23%3,468,1009,726,00069%2.80-0.88%2.81-0.39%2.83-0.67%2.86-0.11%-0.33%
2020-09-282.792.862.792.811.08%-0.67%-1.99%4,739,60013,406,00095%2.831.07%2.82-0.42%2.85-1.11%2.87-0.17%-0.33%
2020-09-252.812.842.772.78-1.07%-0.68%-3.20%4,144,80011,601,00080%2.80-1.31%2.84-1.22%2.88-0.42%2.87-0.17%-0.35%
2020-09-242.882.882.802.81-2.77%-0.92%-2.33%5,376,30015,245,000100%2.84-1.94%2.87-1.54%2.89-0.17%2.88-0.90%-0.36%
2020-09-232.882.912.872.890.00%-0.07%-0.45%2,639,3007,633,00043%2.89-0.35%2.920.34%2.900.24%2.90-1.33%-0.28%
2020-09-222.902.932.872.89-1.70%-0.41%-1.77%4,108,90011,923,00053%2.90-0.82%2.910.35%2.890.21%2.94-0.20%-0.09%
2020-09-212.892.972.872.941.73%0.48%-0.27%9,418,30027,562,000109%2.931.74%2.901.15%2.880.66%2.95-0.03%-0.09%
2020-09-182.852.902.842.891.40%0.49%-2.00%6,149,50017,684,00073%2.880.98%2.860.32%2.860.07%2.95-0.03%-0.13%
2020-09-172.862.872.832.85-0.35%0.07%-3.39%3,679,70010,478,00041%2.85-0.21%2.85-0.31%2.86-1.58%2.95-0.27%-0.20%
2020-09-162.862.882.842.86-0.35%0.21%-3.31%4,936,10014,090,00053%2.85-0.11%2.86-0.17%2.91-2.19%2.96-0.10%-0.23%
2020-09-152.872.882.842.870.35%0.46%-3.07%3,671,90010,490,00039%2.86-0.56%2.87-2.02%2.97-0.20%2.96-0.10%-0.33%
2020-09-142.892.912.852.86-0.69%-0.45%-3.51%5,901,80016,954,00059%2.870.14%2.93-2.43%2.98-0.20%2.96-0.34%-0.42%
2020-09-112.912.912.832.88-1.03%0.38%-3.16%7,105,20020,382,00070%2.87-3.85%3.00-0.40%2.99-0.07%2.97-0.34%-0.40%
2020-09-103.033.072.902.91-3.96%-2.48%-2.48%12,428,50037,090,000130%2.98-2.42%3.010.13%2.99-0.03%2.98-0.03%-0.37%
2020-09-093.023.113.003.030.33%-0.92%1.51%18,921,20057,857,000220%3.063.03%3.012.24%2.991.36%2.990.57%-0.37%
2020-09-082.913.022.883.023.42%1.75%1.75%12,903,20038,294,000172%2.971.44%2.94-0.07%2.950.20%2.97-0.27%-0.42%
2020-09-072.932.952.902.92-0.34%-0.21%-1.88%5,495,70016,079,00078%2.930.45%2.940.00%2.94-0.54%2.98-0.40%-0.40%
2020-09-042.952.952.882.930.00%0.58%-1.94%9,612,50028,006,000136%2.91-2.48%2.94-0.44%2.96-0.64%2.99-0.73%-0.36%