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:
春风动力( 603129.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
2020-03-2231.5600.240%
2020-03-2237.8900.280%
2020-05-2531.9200.237%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
2020-02-2744.0045.2543.8843.91-0.84%-0.66%-4.06%3,780,700167,118,000169%44.20-2.36%45.13-3.13%46.09-1.32%45.77-0.45%0.53%
2020-02-2647.1347.1344.2044.28-6.88%-2.19%-3.68%2,444,000110,645,000123%45.27-3.42%46.59-2.36%46.71-0.54%45.970.29%0.51%
2020-02-2547.7947.7945.1747.55-1.29%1.44%3.73%1,825,10085,550,00093%46.87-3.08%47.720.98%46.960.62%45.841.03%0.41%
2020-02-2447.8449.0247.0248.170.48%-0.39%6.17%1,535,50074,258,00077%48.360.82%47.261.29%46.671.27%45.371.27%0.20%
2020-02-2146.7049.4246.1047.942.81%-0.06%7.00%2,263,100108,562,000106%47.975.11%46.661.83%46.091.59%44.801.55%-0.17%
2020-02-2045.4146.6544.3246.632.80%2.17%5.69%2,042,00093,193,00090%45.64-1.33%45.820.56%45.370.41%44.120.71%-0.53%
2020-02-1945.9747.4045.3645.36-1.39%-1.93%3.53%2,200,600101,785,00095%46.251.53%45.571.45%45.181.00%43.810.49%-0.76%
2020-02-1845.0846.3044.8546.002.04%0.97%5.51%2,222,300101,241,00093%45.561.71%44.910.82%44.741.38%43.600.51%-0.95%
2020-02-1744.4445.4543.7645.081.42%0.65%3.93%1,926,40086,285,00077%44.791.71%44.550.32%44.131.03%43.380.62%-1.14%
2020-02-1444.3344.6743.4744.450.41%0.93%3.11%1,362,00059,981,00052%44.04-1.44%44.410.99%43.681.04%43.11-0.70%-1.34%
2020-02-1344.6845.4844.1144.27-1.97%-0.92%1.97%1,738,90077,698,00064%44.680.59%43.971.24%43.230.68%43.41-0.69%-1.31%
2020-02-1243.0845.5942.6745.164.06%1.67%3.30%2,796,800124,233,000100%44.423.01%43.431.98%42.940.25%43.72-0.68%-1.26%
2020-02-1142.6143.8941.6043.402.36%0.64%-1.40%2,927,200126,230,000105%43.120.55%42.590.39%42.83-0.01%44.02-1.11%-1.19%
2020-02-1041.9044.5841.0842.400.45%-1.13%-4.74%3,371,600144,594,000124%42.892.88%42.43-0.67%42.840.50%44.51-2.38%-1.06%
2020-02-0743.0243.2541.0042.21-2.52%1.26%-7.43%2,826,700117,828,00092%41.68-2.18%42.71-1.11%42.62-2.22%45.60-2.10%-0.78%
2020-02-0643.3643.5041.8143.30-0.46%1.62%-7.03%2,916,200124,262,00096%42.61-2.75%43.190.59%43.59-2.22%46.57-1.51%-0.41%
2020-02-0545.1045.2043.1243.50-1.56%-0.72%-8.01%2,875,600125,998,00098%43.821.55%42.94-2.10%44.58-1.93%47.29-1.49%-0.13%
2020-02-0442.1345.0041.9844.196.71%2.42%-7.95%3,002,800129,560,00099%43.153.29%43.86-3.50%45.46-2.82%48.00-1.31%0.19%
2020-02-0341.4043.5541.4041.41-9.98%-0.87%-14.87%2,709,300113,172,00087%41.77-11.01%45.45-5.39%46.78-4.03%48.64-1.37%0.46%
2020-01-2348.8748.8845.9946.00-4.86%-2.00%-6.73%2,533,400118,918,00093%46.94-2.61%48.04-2.02%48.74-1.85%49.32-0.45%0.72%
2020-01-2248.8449.2147.3748.35-1.27%0.31%-2.40%2,247,100108,311,00088%48.20-2.44%49.03-0.76%49.66-0.57%49.54-0.22%0.90%
2020-01-2150.1051.4048.8148.97-1.94%-0.88%-1.37%1,776,90087,791,00071%49.41-0.55%49.40-1.30%49.94-0.34%49.650.05%1.17%
2020-01-2049.4950.9948.8249.94-1.46%0.52%0.64%1,820,50090,443,00074%49.680.77%50.05-0.07%50.110.29%49.620.20%1.33%
2020-01-1746.6751.6646.6650.68-2.24%2.80%2.33%5,169,100254,841,000207%49.30-4.90%50.09-1.31%49.970.03%49.520.43%1.50%
2020-01-1649.3353.7849.1051.844.10%0.00%5.12%2,548,100132,098,000121%51.843.87%50.751.90%49.961.14%49.311.61%1.68%
2020-01-1550.1051.5248.7049.80-1.41%-0.22%2.61%2,315,700115,582,000106%49.91-1.11%49.810.98%49.390.21%48.531.26%1.69%
2020-01-1449.5052.1549.0050.512.50%0.08%5.39%2,952,500149,012,000145%50.473.11%49.321.40%49.290.84%47.931.66%1.57%
2020-01-1348.1950.0047.6149.283.31%0.68%4.52%2,583,900126,480,000137%48.951.96%48.64-0.39%48.880.24%47.151.43%1.38%
2020-01-1049.4049.4047.0547.70-2.65%-0.64%2.62%1,841,30088,393,000103%48.01-1.85%48.83-0.65%48.770.52%46.481.20%1.26%
2020-01-0948.8949.4448.3249.000.00%0.18%6.68%1,393,00068,135,00082%48.91-1.01%49.150.37%48.511.75%45.931.39%1.20%