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:
金牌厨柜( 603180.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
2020-02-2710.7900.160%1
2020-02-2725.0000.370%1
2020-02-278.0000.119%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
2020-01-2066.2867.2065.8667.191.34%0.98%-0.93%565,30037,612,00068%66.54-0.37%67.00-0.76%67.57-0.75%67.820.13%0.31%
2020-01-1767.9868.1766.2066.30-2.51%-0.72%-2.11%902,80060,291,000104%66.78-2.03%67.52-1.16%68.08-0.91%67.73-0.06%0.31%
2020-01-1668.4968.8067.8068.01-0.40%-0.23%0.35%394,80026,911,00046%68.16-0.16%68.31-0.40%68.710.34%67.770.13%0.35%
2020-01-1567.7568.7967.7568.280.43%0.01%0.89%536,20036,608,00058%68.27-0.19%68.59-0.39%68.480.40%67.680.27%0.38%
2020-01-1469.2870.0567.7567.99-1.71%-0.61%0.73%826,60056,543,00084%68.40-0.78%68.850.47%68.210.34%67.500.34%0.41%
2020-01-1369.9969.9968.3569.17-1.04%0.34%2.82%902,90062,245,00087%68.94-0.17%68.530.83%67.980.75%67.270.51%0.47%
2020-01-1068.5970.8567.1269.901.91%1.22%4.44%1,424,20098,351,000137%69.062.05%67.971.36%67.480.87%66.930.73%0.49%
2020-01-0966.5668.8566.0468.593.92%1.36%3.23%1,305,60088,347,000134%67.672.20%67.051.05%66.900.24%66.440.46%0.48%
2020-01-0866.0966.8465.8366.00-1.05%-0.32%-0.21%661,30043,786,00073%66.21-0.68%66.36-0.46%66.740.01%66.140.21%0.45%
2020-01-0766.0067.6465.8866.700.86%0.06%1.06%624,50041,631,00070%66.660.60%66.67-0.31%66.730.12%66.000.42%0.46%
2020-01-0667.0067.0965.2166.13-1.59%-0.20%0.61%950,50062,983,000101%66.26-1.29%66.87-0.02%66.650.31%65.730.11%0.46%
2020-01-0367.0568.2066.2467.20-0.56%0.11%2.35%843,20056,602,00089%67.13-0.09%66.890.37%66.450.55%65.660.30%0.53%
2020-01-0266.4667.8666.4667.581.20%0.58%3.23%1,157,60077,779,000123%67.191.18%66.640.88%66.090.72%65.460.50%0.57%
2019-12-3167.0067.3765.3066.78-0.33%0.56%2.52%1,169,80077,687,000124%66.410.01%66.060.75%65.620.67%65.140.52%0.61%
2019-12-3064.6167.4964.5267.003.35%0.90%3.39%1,522,000101,066,000165%66.401.95%65.571.48%65.181.26%64.800.94%0.64%
2019-12-2764.2566.2864.0164.830.78%-0.46%0.98%1,010,30065,803,000110%65.131.24%64.610.84%64.37-0.23%64.200.74%0.66%
2019-12-2664.0864.9163.6364.330.97%0.00%0.94%674,60043,399,00076%64.330.76%64.070.08%64.52-0.16%63.730.59%0.57%
2019-12-2564.2364.2463.5063.71-0.73%-0.21%0.56%439,10028,035,00048%63.85-0.13%64.02-1.00%64.63-0.05%63.350.22%0.50%
2019-12-2464.7764.7763.3664.181.15%0.39%1.53%535,80034,254,00059%63.93-0.31%64.67-0.29%64.650.23%63.220.27%0.49%
2019-12-2365.9065.9063.3063.45-3.64%-1.06%0.64%1,181,40075,763,000135%64.13-2.22%64.85-0.21%64.510.66%63.050.42%0.44%
2019-12-2064.7866.2864.3865.851.42%0.41%4.88%1,124,40073,743,000145%65.581.06%64.991.16%64.081.55%62.790.86%0.39%
2019-12-1964.3965.4064.1064.930.84%0.06%4.30%813,00052,759,000116%64.890.71%64.241.32%63.101.29%62.250.67%0.23%
2019-12-1863.5065.5063.5064.390.94%-0.08%4.13%1,093,10070,439,000166%64.441.44%63.412.01%62.301.10%61.840.90%0.10%
2019-12-1763.7663.9563.0563.790.38%0.42%4.08%1,032,60065,595,000179%63.521.63%62.161.86%61.621.11%61.290.85%-0.09%
2019-12-1660.5563.9060.5563.555.72%1.67%4.57%1,380,20086,271,000270%62.515.28%61.021.82%60.951.41%60.771.07%-0.28%
2019-12-1359.1060.2158.5060.111.35%1.24%-0.03%679,80040,362,000157%59.37-0.68%59.93-0.54%60.10-0.50%60.13-0.17%-0.46%
2019-12-1260.4560.7459.1459.31-2.45%-0.79%-1.53%752,30044,974,000183%59.78-2.05%60.26-0.76%60.40-0.38%60.23-0.12%-0.48%
2019-12-1161.4861.4860.6860.800.50%-0.38%0.82%448,00027,343,000124%61.031.23%60.720.25%60.630.33%60.310.16%-0.53%
2019-12-1060.6760.7259.8160.50-0.38%0.34%0.48%377,50022,761,00098%60.29-0.79%60.57-0.02%60.430.08%60.21-0.21%-0.58%
2019-12-0961.2361.3660.3660.730.00%-0.07%0.65%364,90022,176,00094%60.770.20%60.580.38%60.390.35%60.34-0.13%-0.58%