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:
东吴证券( 601555.SH 上证)
板块 :证券   上证180   本月解禁   
所属成分指数: 上证180沪深300
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-08-0510900.0003.633%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
2019-08-239.319.449.209.26-0.75%-0.58%0.37%24,319,600226,514,00069%9.31-0.08%9.35-1.01%9.420.61%9.230.24%-0.23%
2019-08-229.419.429.259.33-0.11%0.10%1.37%20,878,600194,610,00060%9.32-0.84%9.44-0.07%9.360.65%9.200.14%-0.35%
2019-08-219.409.489.339.34-0.74%-0.64%1.62%27,416,600257,726,00079%9.40-1.23%9.450.93%9.300.56%9.190.27%-0.47%
2019-08-209.579.699.409.41-2.28%-1.12%2.66%51,976,300494,648,000158%9.520.99%9.361.58%9.251.18%9.170.81%-0.61%
2019-08-199.159.689.089.635.94%2.19%5.92%75,016,700706,956,000240%9.422.92%9.222.32%9.141.89%9.090.84%-0.84%
2019-08-169.029.289.029.092.25%-0.73%0.82%60,535,500554,352,000224%9.165.17%9.012.11%8.971.17%9.02-0.20%-1.05%
2019-08-158.608.938.508.890.34%2.10%-1.59%23,033,200200,552,00087%8.71-2.52%8.82-0.92%8.87-0.93%9.03-1.14%-1.19%
2019-08-148.929.028.838.860.68%-0.81%-3.04%26,388,500235,697,000100%8.931.36%8.910.02%8.95-0.18%9.14-1.05%-1.11%
2019-08-138.888.888.768.80-2.00%-0.14%-4.71%18,370,700161,889,00068%8.81-1.47%8.90-1.07%8.97-0.38%9.24-1.21%-1.05%
2019-08-128.969.008.868.981.58%0.41%-3.94%26,674,800238,556,00098%8.940.09%9.00-0.34%9.00-0.75%9.35-1.01%-0.94%
2019-08-099.109.138.788.84-2.10%-1.06%-6.39%18,759,700167,618,00070%8.94-1.98%9.03-0.13%9.07-1.05%9.44-0.98%-0.87%
2019-08-089.209.269.019.031.01%-0.93%-5.31%23,187,000211,358,00086%9.121.08%9.04-0.54%9.17-1.27%9.54-1.01%-0.78%
2019-08-079.119.178.948.94-1.32%-0.86%-7.19%16,272,400146,750,00059%9.020.14%9.09-1.22%9.29-1.40%9.63-1.15%-0.67%
2019-08-069.009.278.759.06-1.74%0.61%-7.03%35,558,000320,187,000121%9.01-2.80%9.20-2.54%9.42-2.37%9.75-1.53%-0.54%
2019-08-059.279.399.189.22-1.50%-0.47%-6.83%24,676,200228,591,00089%9.26-0.81%9.44-1.84%9.65-1.27%9.90-1.22%-0.36%
2019-08-029.489.489.209.36-3.60%0.21%-6.57%40,471,400377,993,000136%9.34-4.46%9.62-3.20%9.77-2.10%10.02-1.63%-0.20%
2019-08-019.809.929.689.71-1.72%-0.68%-4.65%25,692,600251,176,00085%9.78-1.45%9.94-0.86%9.98-0.87%10.18-0.37%0.00%
2019-07-3110.0110.029.889.88-1.98%-0.40%-3.35%24,488,300242,926,00082%9.92-2.04%10.02-0.57%10.07-0.92%10.22-0.38%0.03%
2019-07-3010.0710.1910.0510.080.50%-0.46%-1.76%24,393,100247,041,00083%10.131.03%10.08-0.20%10.16-0.28%10.26-0.18%0.08%
2019-07-2910.0910.119.9710.03-0.50%0.06%-2.42%19,372,300194,185,00065%10.02-0.55%10.10-1.04%10.19-0.62%10.28-0.22%0.08%
2019-07-2610.1610.1610.0210.08-1.18%0.01%-2.15%22,775,400229,562,00070%10.08-1.04%10.21-0.56%10.25-0.66%10.30-0.07%0.06%
2019-07-2510.2710.2710.1410.20-0.58%0.15%-1.06%23,183,000236,126,00072%10.19-1.34%10.26-0.45%10.32-0.04%10.310.03%0.07%
2019-07-2410.2910.4310.2210.260.20%-0.61%-0.45%29,310,100302,562,00089%10.320.55%10.31-0.36%10.33-0.07%10.310.21%0.05%
2019-07-2310.2410.3710.1810.24-0.19%-0.26%-0.43%24,592,300252,485,00075%10.27-0.57%10.350.10%10.33-0.10%10.280.26%0.02%
2019-07-2210.6210.6410.1610.26-2.75%-0.64%0.03%42,280,600436,598,000129%10.33-0.71%10.34-0.13%10.34-0.01%10.260.37%-0.07%
2019-07-1910.2010.5510.1910.554.15%1.44%3.24%53,381,400555,181,000169%10.401.83%10.350.41%10.340.47%10.220.34%-0.18%
2019-07-1810.2010.3410.1310.13-2.31%-0.81%-0.53%23,564,600240,670,00081%10.21-1.52%10.31-0.33%10.300.11%10.18-0.09%-0.27%
2019-07-1710.3110.4610.2810.370.39%-0.01%1.74%25,911,100268,723,00087%10.370.37%10.340.47%10.280.52%10.190.09%-0.24%
2019-07-1610.3510.4110.2610.33-0.67%-0.03%1.43%24,187,100249,917,00080%10.330.01%10.290.42%10.230.64%10.18-0.14%-0.22%
2019-07-1510.1910.5410.0610.400.00%0.66%1.98%45,887,400474,091,000147%10.331.49%10.251.02%10.170.91%10.20-0.39%-0.18%