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:
花王股份( 603007.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
2019-08-2613901.30041.699%1
2020-06-05190.3500.558%1
2020-06-05231.0600.677%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
2019-07-198.218.458.218.363.21%-0.07%-0.19%1,368,70011,450,000127%8.370.83%8.38-0.30%8.370.13%8.38-0.37%-0.39%
2019-07-188.268.508.108.10-3.69%-2.37%-3.65%893,0007,409,00086%8.30-1.92%8.410.10%8.36-0.05%8.41-0.74%-0.37%
2019-07-178.448.518.408.41-0.36%-0.58%-0.71%1,203,50010,181,000108%8.460.25%8.400.72%8.370.30%8.47-0.27%-0.30%
2019-07-168.408.488.348.441.20%0.02%-0.62%976,1008,236,00089%8.441.93%8.340.40%8.340.17%8.49-0.55%-0.27%
2019-07-158.238.388.008.340.85%0.75%-2.34%981,7008,127,00082%8.28-0.02%8.30-0.26%8.33-0.66%8.54-0.51%-0.21%
2019-07-128.318.348.228.270.61%-0.12%-3.66%695,2005,756,00053%8.28-0.66%8.33-0.34%8.38-0.79%8.58-0.15%-0.16%
2019-07-118.248.478.218.22-1.44%-1.38%-4.39%1,388,20011,570,000104%8.34-0.29%8.35-0.81%8.45-1.38%8.60-0.42%-0.15%
2019-07-108.388.408.318.34-0.36%-0.23%-3.39%659,8005,515,00051%8.36-0.29%8.42-1.03%8.57-0.53%8.63-0.22%-0.12%
2019-07-098.408.488.338.37-0.36%-0.16%-3.26%836,0007,008,00063%8.38-0.98%8.51-1.43%8.61-0.77%8.65-0.27%-0.10%
2019-07-088.758.768.318.40-3.67%-0.78%-3.17%1,708,90014,468,000126%8.47-2.81%8.63-1.19%8.68-0.63%8.68-0.40%-0.08%
2019-07-058.728.808.658.72-0.11%0.10%0.11%904,5007,879,00071%8.71-0.57%8.74-0.19%8.730.30%8.71-0.21%-0.02%
2019-07-048.778.858.678.730.58%-0.35%0.02%1,695,10014,850,000124%8.760.47%8.750.30%8.710.18%8.730.00%0.02%
2019-07-038.808.808.648.68-1.14%-0.46%-0.55%942,3008,217,00066%8.72-0.54%8.730.47%8.690.05%8.73-0.01%-0.05%
2019-07-028.768.898.698.780.57%0.15%0.58%1,758,40015,416,000121%8.770.82%8.690.41%8.690.20%8.730.09%-0.05%
2019-07-018.618.818.598.732.83%0.39%0.10%1,863,40016,204,000132%8.701.79%8.650.17%8.67-0.10%8.720.01%-0.07%
2019-06-288.658.698.478.49-1.74%-0.62%-2.64%1,107,0009,457,00073%8.54-1.73%8.64-0.74%8.68-0.82%8.72-0.07%-0.09%
2019-06-278.588.788.588.64-0.46%-0.61%-0.99%979,5008,515,00066%8.690.02%8.70-0.22%8.75-0.09%8.73-0.08%-0.09%
2019-06-268.768.778.648.68-1.03%-0.13%-0.61%916,8007,968,00060%8.69-0.26%8.72-0.65%8.76-0.03%8.73-0.10%-0.08%
2019-06-258.758.808.638.770.00%0.64%0.32%1,328,70011,578,00085%8.71-0.41%8.78-0.09%8.760.03%8.740.00%-0.06%
2019-06-248.848.858.688.77-0.79%0.23%0.32%1,200,30010,503,00077%8.75-1.00%8.790.08%8.760.19%8.740.15%-0.04%
2019-06-218.928.928.778.840.57%0.02%1.27%1,901,60016,807,000126%8.840.94%8.780.54%8.740.41%8.730.24%-0.04%
2019-06-208.678.828.588.791.38%0.39%0.94%2,059,50018,032,000129%8.760.30%8.730.31%8.710.00%8.71-0.72%-0.05%
2019-06-198.858.868.598.670.00%-0.69%-1.15%1,363,40011,902,00078%8.730.41%8.700.27%8.71-0.16%8.77-0.06%0.12%
2019-06-188.698.828.658.67-0.91%-0.28%-1.21%1,285,00011,172,00073%8.69-0.01%8.68-0.26%8.72-0.02%8.78-0.02%0.14%
2019-06-178.528.858.488.752.70%0.63%-0.32%2,589,20022,513,000143%8.700.68%8.70-0.50%8.720.17%8.78-0.24%0.17%
2019-06-148.778.838.478.52-2.85%-1.34%-3.17%1,146,2009,899,00067%8.64-1.66%8.75-0.21%8.71-0.01%8.80-0.09%0.20%
2019-06-138.778.888.718.770.23%-0.14%-0.42%1,311,50011,517,00078%8.78-0.32%8.770.71%8.71-1.29%8.810.03%0.16%
2019-06-128.798.958.738.75-0.23%-0.68%-0.61%1,350,60011,899,00082%8.811.20%8.700.50%8.820.05%8.800.11%0.11%
2019-06-118.588.828.508.773.18%0.74%-0.27%1,361,30011,852,00082%8.711.96%8.66-2.13%8.82-0.02%8.790.19%0.07%
2019-06-108.528.688.358.500.00%-0.46%-3.16%880,0007,514,00051%8.54-1.60%8.85-0.26%8.82-0.34%8.780.13%0.00%