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:
渤海轮渡( 603167.SH 上证)
板块 :航运_h   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
2021-05-21354.9600.751%1
2022-05-23354.9600.751%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
2021-04-148.408.488.358.470.95%0.41%-3.02%3,624,90030,575,00046%8.440.45%8.50-1.25%8.65-1.63%8.73-0.01%-0.28%
2021-04-138.518.518.318.39-1.64%-0.08%-3.95%6,863,10057,628,00082%8.40-2.49%8.61-1.43%8.79-0.52%8.74-0.40%-0.29%
2021-04-128.738.738.528.53-2.51%-0.94%-2.74%9,044,60077,880,000108%8.61-2.20%8.74-1.92%8.84-0.24%8.77-0.30%-0.23%
2021-04-098.698.948.658.750.00%-0.62%-0.52%7,582,20066,760,00095%8.810.18%8.910.05%8.860.24%8.80-0.20%-0.17%
2021-04-088.808.948.718.75-1.24%-0.44%-0.73%11,310,60099,413,000135%8.79-2.60%8.900.05%8.840.14%8.810.01%-0.11%
2021-04-078.989.308.858.861.84%-1.82%0.53%18,115,900163,474,000227%9.023.52%8.903.12%8.822.26%8.810.08%-0.16%
2021-04-068.648.788.628.701.28%-0.20%-1.20%4,839,60042,188,00060%8.721.67%8.630.26%8.63-0.36%8.81-0.58%-0.31%
2021-04-028.638.638.548.590.00%0.19%-3.01%4,263,90036,558,00047%8.57-0.22%8.61-0.13%8.66-0.61%8.86-0.44%-0.25%
2021-04-018.678.698.558.59-0.92%-0.03%-3.44%4,909,00042,181,00049%8.59-0.67%8.62-0.84%8.71-0.89%8.90-0.49%-0.20%
2021-03-318.578.728.528.671.29%0.22%-3.02%5,230,30045,247,00048%8.650.43%8.69-0.70%8.79-0.14%8.94-0.49%-0.14%
2021-03-308.718.768.528.56-2.06%-0.63%-4.72%8,140,20070,123,00062%8.61-2.09%8.75-1.34%8.80-1.09%8.98-0.07%-0.07%
2021-03-298.928.968.708.74-1.35%-0.66%-2.78%8,051,80070,843,00061%8.80-0.66%8.870.14%8.90-0.70%8.990.17%-0.06%
2021-03-268.828.928.788.860.57%0.05%-1.28%7,267,70064,366,00053%8.86-0.90%8.86-0.80%8.96-0.38%8.980.32%-0.10%
2021-03-258.809.098.758.81-0.34%-1.41%-1.52%11,221,300100,269,00078%8.941.88%8.93-0.67%9.00-0.39%8.950.40%-0.15%
2021-03-248.818.898.708.84-0.45%0.79%-0.79%9,338,00081,901,00059%8.77-2.77%8.99-0.82%9.03-0.56%8.91-0.53%-0.24%
2021-03-239.309.388.848.88-3.27%-1.56%-0.86%16,042,600144,714,00087%9.02-1.00%9.07-0.35%9.080.34%8.96-1.43%-0.18%
2021-03-229.069.229.039.181.66%0.75%1.02%12,928,900117,810,00058%9.110.43%9.100.02%9.050.76%9.090.07%0.25%
2021-03-199.039.208.979.03-0.33%-0.47%-0.56%11,911,000108,073,00054%9.07-0.33%9.100.70%8.980.85%9.080.08%0.23%
2021-03-189.179.259.009.06-0.77%-0.47%-0.15%15,179,800138,185,00069%9.100.02%9.031.19%8.910.99%9.070.11%0.24%
2021-03-178.859.338.839.133.75%0.32%0.73%24,242,500220,629,000115%9.103.53%8.932.28%8.82-0.44%9.060.19%0.26%
2021-03-168.738.878.698.800.34%0.10%-2.73%11,444,700100,610,00057%8.790.61%8.730.29%8.86-2.70%9.05-0.02%0.27%
2021-03-158.538.928.538.772.33%0.37%-3.08%14,326,300125,185,00072%8.740.74%8.70-2.14%9.11-0.32%9.05-0.17%0.31%
2021-03-128.808.878.518.57-2.83%-1.20%-5.45%16,610,000144,072,00086%8.67-0.31%8.89-3.50%9.14-0.41%9.06-0.17%0.36%
2021-03-118.808.888.478.82-0.90%1.37%-2.85%23,481,800204,313,000126%8.70-4.37%9.21-1.03%9.17-0.79%9.08-0.49%0.41%
2021-03-109.359.358.878.90-7.10%-2.19%-2.46%39,310,200357,681,000238%9.10-4.55%9.31-0.57%9.25-0.26%9.120.09%0.53%
2021-03-098.979.798.939.587.64%0.49%5.09%51,966,000495,404,000398%9.535.99%9.364.87%9.274.55%9.122.86%0.61%
2021-03-089.029.138.888.90-0.78%-1.05%0.42%10,495,90094,401,000109%8.990.76%8.930.85%8.870.42%8.86-0.15%0.33%
2021-03-058.779.028.748.972.51%0.49%1.06%11,329,000101,128,000109%8.931.06%8.850.81%8.830.72%8.880.17%0.46%
2021-03-048.798.918.758.75-1.02%-0.93%-1.25%6,946,20061,346,00065%8.830.76%8.78-0.05%8.77-0.30%8.860.33%0.50%
2021-03-038.658.868.638.840.00%0.86%0.09%7,627,10066,850,00067%8.770.07%8.790.40%8.79-0.45%8.830.27%0.50%