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:
德创环保( 603177.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
2020-02-0714025.00069.431%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
2020-01-1710.1010.159.939.94-1.19%-1.00%-3.58%1,557,90015,642,00072%10.04-0.73%10.17-2.03%10.31-0.34%10.31-0.15%-0.08%
2020-01-1610.2310.2610.0510.06-1.28%-0.53%-2.56%1,520,00015,374,00070%10.11-1.49%10.38-0.20%10.35-0.24%10.32-0.08%-0.05%
2020-01-1510.4710.5010.1710.19-2.95%-0.75%-1.37%2,724,20027,968,000124%10.27-2.41%10.40-0.30%10.37-0.15%10.330.04%-0.04%
2020-01-1410.2810.8010.2210.502.14%-0.19%1.67%4,922,20051,781,000247%10.523.30%10.431.68%10.390.86%10.330.79%-0.03%
2020-01-1310.2610.2910.0910.280.19%0.94%0.32%1,144,10011,651,00067%10.18-0.98%10.26-0.46%10.300.00%10.250.03%-0.10%
2020-01-1010.3310.3910.2210.26-0.39%-0.24%0.16%1,154,00011,869,00065%10.29-0.10%10.30-0.21%10.300.05%10.240.07%-0.10%
2020-01-0910.2010.3710.1910.301.18%0.05%0.62%1,348,50013,883,00074%10.30-0.23%10.330.20%10.300.10%10.240.07%-0.10%
2020-01-0810.3110.4610.1710.18-2.02%-1.35%-0.49%2,229,10023,002,000119%10.32-0.28%10.310.18%10.290.28%10.230.18%-0.10%
2020-01-0710.2710.4210.2010.391.17%0.41%1.74%2,516,70026,042,000127%10.351.16%10.290.41%10.260.62%10.21-0.59%-0.13%
2020-01-0610.1710.3010.1010.270.29%0.40%-0.03%1,805,70018,470,00071%10.23-0.31%10.250.22%10.190.10%10.27-1.19%0.02%
2020-01-0310.2710.3410.1910.24-0.19%-0.20%-1.51%1,803,00018,501,00063%10.260.16%10.220.67%10.180.14%10.400.16%0.53%
2020-01-0210.1810.3410.1610.261.18%0.15%-1.16%2,019,50020,689,00067%10.251.05%10.160.26%10.170.10%10.380.10%0.62%
2019-12-3110.2010.2510.0810.14-0.59%0.01%-2.22%1,329,80013,483,00045%10.140.92%10.13-0.19%10.16-0.11%10.370.14%0.67%
2019-12-309.9910.209.9010.201.39%1.52%-1.51%1,464,30014,712,00049%10.05-1.35%10.15-0.46%10.17-1.38%10.360.04%0.72%
2019-12-2710.2110.3110.0610.06-1.76%-1.22%-2.82%1,912,50019,477,00066%10.18-0.10%10.200.03%10.31-1.69%10.350.09%0.75%
2019-12-2610.2710.3210.0910.240.39%0.45%-1.00%1,677,70017,102,00060%10.19-0.13%10.19-1.50%10.490.24%10.340.07%0.75%
2019-12-2510.2710.3410.1110.20-1.16%-0.07%-1.32%1,995,60020,369,00075%10.210.24%10.35-1.98%10.470.08%10.340.03%0.73%
2019-12-2410.1010.3410.0210.320.68%1.35%-0.13%3,517,60035,819,000141%10.18-2.67%10.56-0.07%10.46-0.07%10.33-0.08%0.71%
2019-12-2310.9310.9310.1910.25-7.74%-2.03%-0.88%7,468,50078,132,000350%10.46-4.52%10.560.07%10.460.53%10.340.87%0.68%
2019-12-2010.2511.1110.2011.1110.00%1.40%8.37%5,028,80055,100,000365%10.968.03%10.565.18%10.414.56%10.253.87%0.57%
2019-12-199.9410.409.9410.101.61%-0.42%2.33%2,899,90029,413,000279%10.141.72%10.041.58%9.961.50%9.871.11%0.17%
2019-12-189.9110.069.919.940.30%-0.32%1.82%1,403,90013,999,000167%9.970.88%9.881.09%9.810.75%9.760.53%0.03%
2019-12-179.789.949.779.911.54%0.25%2.05%1,440,70014,241,000181%9.891.57%9.771.20%9.740.80%9.710.72%-0.05%
2019-12-169.699.809.659.761.14%0.29%1.22%907,1008,828,000121%9.731.18%9.660.39%9.660.15%9.640.31%-0.16%
2019-12-139.709.709.569.651.37%0.32%0.40%782,4007,526,000102%9.620.26%9.62-0.15%9.64-0.33%9.610.07%-0.23%
2019-12-129.649.659.529.52-1.14%-0.77%-0.88%583,3005,596,00076%9.59-0.62%9.64-0.40%9.68-0.20%9.61-0.14%-0.26%
2019-12-119.769.769.629.63-0.62%-0.25%0.12%497,6004,804,00064%9.65-0.09%9.67-0.30%9.700.10%9.62-0.18%-0.26%
2019-12-109.689.709.609.690.10%0.28%0.57%519,7005,022,00062%9.66-0.36%9.70-0.08%9.690.57%9.64-0.35%-0.25%
2019-12-099.809.809.659.680.00%-0.19%0.11%623,3006,045,00069%9.70-0.30%9.710.26%9.630.41%9.67-0.20%-0.24%
2019-12-069.909.909.669.680.00%-0.48%-0.08%1,013,0009,853,000106%9.730.28%9.691.15%9.590.40%9.69-0.14%-0.22%