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:
新坐标( 603040.SH 上证)
板块 :次新股   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
2019-08-2536.0500.460%
2019-08-2542.0900.530%
2019-08-2532.3800.530%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
2019-08-2329.7629.8929.2329.40-1.21%-0.19%4.05%452,40013,326,00099%29.460.03%29.290.60%28.911.15%28.260.98%0.60%
2019-08-2228.7629.9328.7629.763.48%1.07%6.35%916,90026,999,000211%29.452.83%29.121.94%28.581.59%27.981.63%0.45%
2019-08-2128.7028.9728.4028.760.21%0.43%4.46%329,4009,433,00088%28.64-0.98%28.561.21%28.130.92%27.530.64%0.25%
2019-08-2028.7429.3428.6028.70-0.14%-0.76%4.91%744,00021,517,000208%28.922.22%28.221.93%27.871.84%27.361.93%0.15%
2019-08-1927.4529.6926.9028.745.08%1.58%7.09%1,087,60030,773,000327%28.295.28%27.694.54%27.373.98%26.842.22%-0.13%
2019-08-1626.1027.4524.0627.354.79%1.77%4.17%448,20012,045,000171%26.873.74%26.481.73%26.321.40%26.260.15%-0.37%
2019-08-1525.7226.3225.5126.100.15%0.75%-0.45%167,8004,347,00066%25.91-1.13%26.030.10%25.96-0.19%26.22-0.53%-0.42%
2019-08-1426.1026.3525.9826.060.31%-0.54%-1.12%277,0007,258,000105%26.201.32%26.010.58%26.010.01%26.36-0.28%-0.42%
2019-08-1325.7626.0925.4725.980.35%0.46%-1.70%144,2003,729,00057%25.860.24%25.86-0.38%26.01-0.04%26.43-0.39%-0.43%
2019-08-1225.5525.9025.5125.891.33%0.35%-2.42%150,9003,893,00058%25.80-0.36%25.96-0.45%26.02-0.71%26.53-0.33%-0.43%
2019-08-0926.2026.3325.5125.55-2.78%-1.32%-4.02%297,7007,708,000115%25.89-1.04%26.08-0.06%26.20-0.75%26.62-0.52%-0.43%
2019-08-0826.4726.4725.8626.280.08%0.45%-1.79%217,9005,701,00089%26.16-0.27%26.09-0.81%26.40-0.77%26.76-0.39%-0.42%
2019-08-0726.3926.7524.0526.26-0.53%0.10%-2.25%230,2006,039,00094%26.230.93%26.31-0.71%26.61-0.49%26.86-0.40%-0.43%
2019-08-0626.4126.7925.2526.40-0.79%1.57%-2.12%474,90012,344,000193%25.99-3.48%26.49-2.15%26.74-1.54%26.97-0.85%-0.44%
2019-08-0527.0227.2026.5226.61-2.53%-1.19%-2.18%266,8007,185,000125%26.93-0.14%27.08-0.40%27.16-0.28%27.20-0.13%-0.40%
2019-08-0227.0627.3126.1627.30-0.11%1.23%0.22%255,6006,893,000111%26.97-1.25%27.18-0.55%27.23-0.32%27.24-0.43%-0.48%
2019-08-0127.1727.6027.0627.33-0.04%0.08%-0.10%284,2007,761,000127%27.31-0.04%27.330.03%27.320.01%27.36-0.44%-0.50%
2019-07-3127.1627.4327.1627.340.15%0.07%-0.50%142,9003,904,00065%27.32-0.22%27.32-0.01%27.32-0.03%27.48-0.39%-0.53%
2019-07-3027.1527.7727.0627.300.48%-0.29%-1.03%185,1005,068,00083%27.380.44%27.330.12%27.320.24%27.58-0.47%-0.65%
2019-07-2927.4027.4327.1327.17-0.77%-0.33%-1.96%151,9004,141,00063%27.26-0.23%27.29-0.11%27.260.05%27.71-0.30%-0.65%
2019-07-2627.1527.4127.0427.380.00%0.20%-1.50%159,2004,350,00061%27.320.11%27.320.29%27.25-0.49%27.80-0.39%-0.62%
2019-07-2527.3027.4827.0127.380.18%0.32%-1.89%220,6006,021,00075%27.29-0.21%27.250.09%27.38-0.73%27.91-0.47%-0.59%
2019-07-2427.2627.5427.0127.330.66%-0.07%-2.53%228,7006,255,00076%27.350.98%27.22-0.70%27.58-0.71%28.04-0.50%-0.53%
2019-07-2327.1427.4926.8327.150.56%0.24%-3.66%216,7005,869,00069%27.08-0.50%27.41-1.29%27.78-0.90%28.18-0.50%-0.47%
2019-07-2228.0828.0826.9427.00-3.85%-0.81%-4.66%432,90011,784,000137%27.22-3.31%27.77-2.33%28.03-1.09%28.32-0.96%-0.41%
2019-07-1928.8028.8027.9028.08-0.78%-0.26%-1.80%207,4005,839,00062%28.15-1.18%28.43-0.12%28.34-0.04%28.60-0.53%-0.33%
2019-07-1828.6128.8528.2528.30-1.32%-0.67%-1.55%219,9006,265,00062%28.49-0.71%28.470.41%28.35-0.20%28.75-0.83%-0.25%
2019-07-1728.3628.8528.3628.680.63%-0.05%-1.06%175,3005,030,00043%28.691.25%28.350.27%28.41-0.21%28.99-1.57%-0.13%
2019-07-1628.0728.5928.0328.500.67%0.57%-3.22%358,30010,154,00063%28.340.62%28.27-0.40%28.47-0.34%29.45-0.43%0.16%
2019-07-1527.8728.5427.5728.310.00%0.52%-4.27%309,9008,728,00047%28.16-0.46%28.39-0.76%28.57-0.67%29.57-0.04%0.28%