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:
赛轮轮胎( 601058.SH 上证)
板块 :橡胶制造   2月后解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-12-215343.2002.040%
2019-12-215391.2002.060%
2019-12-245343.2001.978%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
2019-10-144.434.464.384.40-0.45%-0.27%3.80%34,116,000150,530,00092%4.410.09%4.391.48%4.311.22%4.240.28%-0.05%
2019-10-114.384.464.344.420.45%0.27%4.57%34,652,400152,740,00091%4.411.26%4.331.93%4.261.14%4.230.21%-0.05%
2019-10-104.334.404.254.402.56%1.08%4.31%32,720,700142,440,00077%4.352.50%4.251.65%4.211.15%4.220.05%-0.04%
2019-10-094.144.334.104.292.88%1.01%1.76%43,816,900186,080,000103%4.252.29%4.180.41%4.160.17%4.22-0.07%-0.01%
2019-10-084.084.254.014.172.46%0.43%-1.16%37,979,300157,700,00089%4.151.27%4.160.61%4.15-0.58%4.22-0.38%0.03%
2019-09-304.214.224.034.07-1.21%-0.73%-3.90%27,636,900113,320,00063%4.10-2.08%4.14-0.65%4.18-0.67%4.24-0.33%0.15%
2019-09-274.044.324.044.122.74%-1.60%-3.04%71,317,100298,620,000161%4.192.57%4.16-0.62%4.20-0.57%4.25-0.16%0.29%
2019-09-264.274.293.984.01-5.42%-1.76%-5.78%52,026,000212,350,000123%4.08-4.27%4.19-2.22%4.23-1.31%4.26-0.40%0.40%
2019-09-254.324.344.204.24-1.17%-0.56%-0.77%23,483,900100,140,00059%4.26-1.55%4.280.21%4.28-0.07%4.270.07%0.52%
2019-09-244.334.384.284.290.23%-0.95%0.47%26,152,900113,270,00065%4.331.55%4.27-0.09%4.29-0.07%4.270.21%0.60%
2019-09-234.224.344.164.281.18%0.35%0.45%46,231,300197,170,000113%4.270.14%4.28-0.19%4.29-0.12%4.260.28%0.66%
2019-09-204.374.384.164.23-3.20%-0.68%-0.45%72,921,000310,590,000180%4.26-2.20%4.29-0.90%4.300.14%4.250.35%0.73%
2019-09-194.354.444.324.370.23%0.34%3.21%26,444,900115,160,00070%4.361.49%4.330.51%4.290.66%4.230.33%0.79%
2019-09-184.294.374.234.361.16%1.61%3.32%34,326,400147,300,00090%4.29-1.02%4.300.66%4.260.24%4.220.36%0.83%
2019-09-174.314.444.284.31-0.23%-0.58%2.50%38,485,700166,850,000103%4.341.19%4.281.06%4.250.57%4.210.79%0.89%
2019-09-164.204.354.194.322.61%0.84%3.55%44,403,400190,240,000119%4.281.88%4.230.45%4.230.69%4.171.02%0.92%
2019-09-124.204.244.184.210.96%0.12%1.94%39,861,100167,619,000104%4.210.24%4.210.00%4.200.36%4.131.00%0.93%
2019-09-114.234.254.154.17-1.42%-0.60%1.98%39,702,600166,553,000100%4.20-0.92%4.210.36%4.180.17%4.090.81%0.97%
2019-09-104.204.274.174.230.71%-0.09%4.29%36,314,600153,740,00094%4.230.71%4.200.77%4.180.53%4.060.87%0.99%
2019-09-094.234.254.164.20-0.24%-0.10%4.45%27,493,600115,590,00073%4.201.03%4.160.27%4.150.87%4.020.78%0.99%
2019-09-064.104.244.094.213.19%1.18%5.51%45,905,000191,013,000123%4.160.36%4.150.34%4.121.30%3.990.94%0.99%
2019-09-054.164.244.074.08-2.16%-1.59%3.21%50,161,400207,957,000145%4.15-0.17%4.141.35%4.071.70%3.950.97%1.00%
2019-09-044.204.204.114.170.48%0.41%6.51%28,117,700116,768,00091%4.150.90%4.081.85%4.001.22%3.920.80%0.96%
2019-09-034.024.174.014.152.72%0.83%6.85%31,477,900129,568,000106%4.122.77%4.011.73%3.951.15%3.880.94%0.96%
2019-09-024.014.053.974.041.00%0.87%4.99%37,433,200149,936,000129%4.011.44%3.941.13%3.901.09%3.851.02%0.97%
2019-08-303.854.003.844.003.90%1.32%5.01%50,472,300199,248,000178%3.951.28%3.901.17%3.861.13%3.811.17%0.95%
2019-08-293.974.003.813.850.00%-1.23%2.26%59,430,100231,660,000234%3.901.88%3.851.82%3.821.25%3.771.43%0.81%
2019-08-283.773.883.763.851.58%0.63%3.72%34,323,200131,304,000165%3.831.00%3.780.91%3.770.75%3.710.98%0.62%
2019-08-273.753.833.743.791.61%0.05%3.10%25,749,20097,530,000136%3.791.80%3.750.46%3.740.51%3.680.85%0.49%
2019-08-263.673.763.673.730.00%0.24%2.33%23,849,10088,753,000134%3.72-0.40%3.730.00%3.730.51%3.650.77%0.34%