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   2月后解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-12-0518413.46057.139%1
2020-01-1050.8500.210%
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
2019-12-0518.7819.2418.6619.131.49%0.40%3.93%4,999,40095,255,000128%19.052.02%18.692.74%18.410.76%18.410.44%0.44%
2019-12-0417.8818.9817.8118.854.55%0.94%2.85%5,444,800101,682,000133%18.684.57%18.191.28%18.270.32%18.330.53%0.50%
2019-12-0318.0018.0717.6318.030.61%0.96%-1.10%2,036,00036,360,00049%17.860.66%17.97-1.04%18.22-0.55%18.230.20%0.48%
2019-12-0217.8618.0817.3617.92-1.43%1.00%-1.51%4,288,80076,093,00096%17.74-2.82%18.15-1.73%18.32-0.57%18.190.11%0.50%
2019-11-2918.6418.6418.0518.18-2.57%-0.42%0.03%4,020,00073,390,00094%18.26-2.03%18.47-0.44%18.420.09%18.180.43%0.51%
2019-11-2818.6918.8118.3718.66-0.05%0.14%3.11%2,804,00052,249,00068%18.630.27%18.550.71%18.400.17%18.100.46%0.48%
2019-11-2718.4318.7518.3918.670.54%0.46%3.64%3,830,30071,183,00095%18.580.56%18.420.69%18.370.70%18.020.61%0.45%
2019-11-2618.2218.6718.0718.571.87%0.48%3.71%4,670,00086,307,000118%18.481.53%18.300.10%18.240.81%17.910.64%0.40%
2019-11-2518.2218.6817.8218.23-0.11%0.15%2.46%4,003,90072,881,000104%18.200.12%18.280.56%18.100.68%17.790.48%0.37%
2019-11-2218.4618.4617.9618.25-0.76%0.37%3.06%4,194,60076,266,000115%18.18-1.13%18.180.74%17.970.79%17.710.49%0.37%
2019-11-2117.8518.6717.8018.392.17%0.01%4.36%6,318,100116,186,000182%18.393.00%18.041.94%17.831.50%17.621.03%0.38%
2019-11-2017.8918.0817.6318.000.56%0.82%3.20%4,194,70074,889,000127%17.850.41%17.701.00%17.570.65%17.440.31%0.31%
2019-11-1917.5117.9517.4117.902.46%0.67%2.94%5,229,20092,974,000159%17.782.21%17.531.24%17.460.81%17.390.48%0.35%
2019-11-1817.3717.5717.1117.470.58%0.43%0.95%3,452,60060,060,000107%17.400.85%17.310.16%17.310.29%17.310.15%0.36%
2019-11-1517.2817.3917.0417.371.16%0.70%0.52%3,162,60054,555,000100%17.25-0.13%17.28-0.12%17.26-0.12%17.280.17%0.39%
2019-11-1417.4317.5117.1517.17-1.60%-0.59%-0.47%2,318,50040,044,00075%17.27-0.32%17.310.22%17.28-0.04%17.250.11%0.36%
2019-11-1317.3017.4517.1017.450.87%0.71%1.27%3,251,60056,341,00099%17.330.12%17.27-0.02%17.29-0.13%17.230.16%0.32%
2019-11-1217.0417.5017.0417.300.93%-0.03%0.55%2,931,70050,736,00082%17.311.00%17.27-0.02%17.310.10%17.210.35%0.22%
2019-11-1117.1017.5016.8717.14-1.27%0.04%-0.03%2,301,60039,436,00062%17.13-1.18%17.27-0.47%17.300.03%17.150.43%0.07%
2019-11-0817.4417.5117.2217.36-0.57%0.12%1.69%3,053,00052,936,00081%17.340.20%17.360.21%17.290.40%17.070.58%-0.05%
2019-11-0717.2117.6817.0317.460.06%0.90%2.87%3,779,70065,403,000102%17.30-0.64%17.320.25%17.220.24%16.970.40%-0.18%
2019-11-0617.2917.6417.2317.450.87%0.20%3.22%3,956,40068,901,000115%17.421.02%17.280.99%17.180.37%16.910.66%-0.25%
2019-11-0517.1017.4516.9117.301.17%0.35%3.00%4,199,90072,401,000126%17.240.81%17.110.28%17.120.64%16.800.64%-0.33%
2019-11-0416.9617.3016.8417.101.06%0.00%2.46%2,324,50039,749,00073%17.101.21%17.06-0.14%17.010.71%16.690.45%-0.40%
2019-11-0117.0717.1416.7216.92-0.88%0.15%1.84%2,553,50043,141,00077%16.90-1.36%17.080.40%16.890.70%16.62-0.14%-0.46%
2019-10-3117.1017.3616.8017.07-0.93%-0.33%2.60%4,578,40078,415,000133%17.130.01%17.011.23%16.770.84%16.64-0.31%-0.46%
2019-10-3017.3017.4116.8517.232.74%0.61%3.24%6,169,100105,655,000182%17.132.59%16.812.52%16.631.73%16.69-0.85%-0.43%
2019-10-2916.5616.9416.3316.770.66%0.46%-0.37%3,771,90062,963,000105%16.691.73%16.401.09%16.350.85%16.83-1.17%-0.36%
2019-10-2816.0116.7516.0116.664.19%1.53%-2.18%3,832,40062,886,00091%16.413.03%16.220.60%16.210.29%17.03-0.75%-0.30%
2019-10-2516.1216.1615.7515.990.00%0.40%-6.82%2,517,60040,096,00052%15.93-1.83%16.12-0.52%16.17-1.70%17.16-0.74%-0.35%