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:
梦百合( 603313.SH 上证)
板块 :次新股   本月解禁   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
2020-01-1050.8500.210%
2020-02-2063.3800.197%1
2020-02-2050.8500.210%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
2020-01-2224.4724.6723.3524.14-1.67%0.15%-0.06%5,674,100136,763,000120%24.10-2.38%24.54-1.64%24.580.11%24.160.27%1.03%
2020-01-2125.0525.1824.3324.55-3.35%-0.57%1.91%3,553,00087,722,00079%24.69-1.43%24.950.81%24.550.23%24.090.49%1.17%
2020-01-2024.9625.5524.5325.401.60%1.41%5.95%3,736,20093,582,00082%25.050.00%24.751.40%24.500.94%23.970.85%1.31%
2020-01-1724.1525.5924.1525.003.61%-0.19%5.16%5,301,000132,776,000118%25.053.55%24.400.89%24.271.63%23.771.10%1.33%
2020-01-1624.2124.8023.7924.13-0.90%-0.24%2.62%4,902,200118,581,000112%24.190.92%24.190.74%23.880.58%23.521.07%1.31%
2020-01-1524.3524.6023.4724.350.00%1.59%4.65%5,414,000129,761,000122%23.97-1.75%24.011.15%23.740.50%23.271.01%1.34%
2020-01-1423.7024.9123.4724.353.35%-0.18%5.71%5,766,200140,660,000142%24.394.15%23.741.67%23.621.06%23.031.65%1.27%
2020-01-1323.0023.8022.8123.560.77%0.58%3.97%3,347,30078,403,00086%23.421.01%23.350.01%23.380.63%22.661.40%1.13%
2020-01-1023.8023.8022.6723.38-1.72%0.83%4.62%4,945,100114,668,000120%23.19-1.23%23.35-0.37%23.230.63%22.351.24%1.03%
2020-01-0923.1723.8523.0523.791.97%1.34%7.77%4,362,600102,415,000107%23.480.33%23.431.17%23.081.50%22.071.22%0.96%
2020-01-0823.2523.7123.0523.33-0.43%-0.29%6.98%4,231,20099,000,000104%23.40-0.11%23.161.45%22.741.67%21.811.66%0.87%
2020-01-0722.5723.9822.3023.434.50%0.03%9.23%5,123,700120,020,000115%23.423.87%22.832.69%22.372.65%21.451.86%0.74%
2020-01-0622.3622.9022.2022.420.13%-0.58%6.47%3,830,20086,376,00083%22.551.64%22.231.89%21.791.97%21.061.11%0.56%
2020-01-0322.1222.4521.8822.391.31%0.91%7.50%3,088,10068,519,00063%22.190.73%21.821.85%21.371.05%20.830.91%0.48%
2020-01-0221.1122.4721.1122.104.69%0.33%7.08%5,340,900117,642,000107%22.034.96%21.422.69%21.151.31%20.641.30%0.42%
2019-12-3120.7621.2520.7121.111.00%0.59%3.61%2,712,10056,920,00051%20.991.04%20.860.03%20.880.35%20.370.33%0.33%
2019-12-3020.3621.0920.2020.901.85%0.62%2.92%3,147,00065,365,00057%20.77-0.38%20.85-0.11%20.800.83%20.310.24%0.34%
2019-12-2721.1821.6720.3620.52-3.53%-1.58%1.28%5,976,000124,597,000106%20.85-0.27%20.880.40%20.630.75%20.260.39%0.41%
2019-12-2620.7221.3220.4921.272.41%1.74%5.40%5,311,700111,051,00095%20.910.15%20.791.47%20.481.05%20.180.61%0.47%
2019-12-2521.1921.2120.7020.77-1.47%-0.51%3.54%4,565,30095,305,00082%20.880.91%20.491.01%20.261.12%20.060.24%0.44%
2019-12-2420.1021.1919.8021.085.19%1.90%5.34%9,457,500195,645,000166%20.694.15%20.292.19%20.041.22%20.010.43%0.51%
2019-12-2319.8320.2219.3320.041.06%0.90%0.57%5,763,700114,477,000100%19.86-1.04%19.850.53%19.80-0.13%19.930.04%0.62%
2019-12-2019.7320.4019.5819.830.20%-1.20%-0.44%6,268,300125,811,000111%20.072.77%19.750.41%19.83-0.02%19.920.35%0.71%
2019-12-1919.5719.7919.3119.790.92%1.33%-0.29%4,461,70087,138,00078%19.53-0.28%19.67-0.73%19.830.00%19.850.23%0.76%
2019-12-1820.0020.0419.3719.61-1.51%0.13%-0.97%6,595,100129,166,000115%19.59-1.67%19.81-1.04%19.83-0.73%19.800.43%0.78%
2019-12-1719.8820.1619.7619.91-0.45%-0.04%0.97%4,508,60089,803,00082%19.92-0.55%20.020.58%19.97-0.35%19.720.45%0.79%
2019-12-1620.1820.2319.7720.00-0.35%-0.14%1.89%4,596,90092,071,00088%20.03-0.29%19.90-0.36%20.040.23%19.630.97%0.76%
2019-12-1319.5020.4919.5020.073.40%-0.08%3.24%6,277,700126,102,000123%20.092.60%19.98-0.29%20.000.67%19.440.91%0.68%
2019-12-1220.0120.0619.3419.41-2.95%-0.86%0.76%5,303,300103,829,000107%19.58-3.23%20.03-0.27%19.870.44%19.260.38%0.63%
2019-12-1120.8620.8619.9020.000.00%-1.15%4.21%5,413,800109,532,000119%20.230.18%20.091.25%19.781.49%19.190.90%0.64%