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:
锦泓集团( 603518.SH 上证)
板块 :服装   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
2019-08-02154.9800.858%1
2019-08-02158.5800.878%1
2019-08-02156.6600.870%
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
2019-07-178.798.868.798.82-0.11%-0.10%-5.28%1,324,40011,693,00078%8.83-0.10%8.86-0.33%8.89-0.47%9.31-0.64%-0.16%
2019-07-168.928.938.818.83-0.90%-0.09%-5.78%1,396,70012,344,00081%8.84-0.82%8.89-0.66%8.93-0.61%9.37-0.65%-0.11%
2019-07-158.958.998.878.91-0.56%-0.01%-5.54%1,501,00013,375,00085%8.91-0.58%8.95-0.70%8.99-1.18%9.43-0.49%-0.03%
2019-07-129.069.068.918.96-0.33%-0.03%-5.48%576,6005,168,00033%8.96-0.72%9.01-0.41%9.10-2.08%9.48-0.10%0.04%
2019-07-119.009.098.988.99-0.11%-0.42%-5.25%638,9005,768,00036%9.03-0.06%9.05-0.90%9.29-2.53%9.49-0.16%0.06%
2019-07-109.149.148.969.00-1.10%-0.37%-5.29%866,3007,825,00049%9.03-0.67%9.13-2.48%9.53-0.42%9.50-0.24%0.10%
2019-07-099.099.159.069.100.11%0.07%-4.47%627,0005,702,00036%9.09-1.07%9.36-2.53%9.57-0.15%9.53-0.08%0.14%
2019-07-089.459.489.059.09-4.52%-1.11%-4.66%1,777,20016,336,000103%9.19-3.59%9.61-0.76%9.58-0.41%9.53-0.37%0.16%
2019-07-059.719.799.389.52-2.26%-0.15%-0.51%2,775,30026,459,000175%9.53-2.87%9.68-0.08%9.620.00%9.570.01%0.22%
2019-07-049.5310.189.529.741.67%-0.77%1.80%4,478,90043,964,000300%9.822.89%9.692.08%9.621.71%9.571.07%0.28%
2019-07-039.519.619.449.580.10%0.42%1.19%1,428,40013,627,000117%9.540.35%9.490.60%9.460.29%9.47-0.08%0.21%
2019-07-029.469.639.389.571.16%0.66%1.00%1,976,80018,794,000148%9.511.00%9.430.54%9.430.50%9.480.19%0.32%
2019-07-019.419.499.329.462.49%0.50%0.03%1,308,40012,316,000109%9.411.57%9.380.14%9.39-0.13%9.460.17%0.29%
2019-06-289.379.439.189.23-1.81%-0.41%-2.23%707,2006,554,00059%9.27-1.84%9.37-0.41%9.40-0.74%9.440.10%0.22%
2019-06-279.409.529.369.40-0.42%-0.44%-0.34%715,3006,754,00061%9.440.32%9.41-0.16%9.47-0.06%9.430.29%0.16%
2019-06-269.359.479.349.44-0.11%0.30%0.37%485,1004,566,00040%9.410.33%9.42-0.58%9.47-0.28%9.410.09%0.03%
2019-06-259.509.519.319.45-0.63%0.74%0.56%945,7008,872,00076%9.38-1.00%9.48-0.22%9.500.07%9.400.14%-0.04%
2019-06-249.559.559.439.51-0.63%0.36%1.34%895,6008,487,00073%9.48-0.45%9.50-0.23%9.490.35%9.380.27%-0.10%
2019-06-219.589.709.459.571.16%0.54%2.25%2,360,00022,466,000197%9.520.40%9.520.39%9.460.65%9.360.55%-0.17%
2019-06-209.389.569.359.460.42%-0.22%1.63%1,433,80013,594,000140%9.48-0.71%9.490.70%9.400.72%9.310.36%-0.24%
2019-06-199.369.719.369.422.17%-1.35%1.56%2,520,10024,064,000270%9.553.67%9.422.58%9.331.53%9.281.08%-0.31%
2019-06-189.289.289.179.22-0.65%0.10%0.48%568,0005,232,00071%9.210.08%9.180.19%9.19-0.07%9.18-0.13%-0.46%
2019-06-179.039.289.039.282.32%0.83%1.00%966,5008,896,000115%9.200.82%9.17-0.19%9.200.29%9.19-0.53%-0.47%
2019-06-149.279.279.069.07-2.16%-0.65%-1.81%729,3006,658,00079%9.13-0.28%9.18-0.34%9.170.00%9.24-0.47%-0.47%
2019-06-139.179.289.069.270.11%1.26%-0.12%1,143,40010,468,000124%9.16-1.36%9.210.23%9.17-0.10%9.28-1.07%-0.45%
2019-06-129.399.439.209.26-0.54%-0.23%-1.29%709,2006,582,00075%9.280.55%9.190.53%9.180.22%9.38-0.54%-0.34%
2019-06-119.029.349.029.312.99%0.87%-1.29%1,037,7009,578,000106%9.232.14%9.140.31%9.16-0.16%9.43-0.53%-0.28%
2019-06-109.079.109.009.04-0.33%0.03%-4.66%663,5005,996,00066%9.04-0.86%9.12-0.54%9.18-1.30%9.48-0.38%-0.24%
2019-06-069.179.249.059.07-1.09%-0.49%-4.71%600,8005,476,00059%9.12-0.91%9.17-0.65%9.30-0.83%9.52-0.23%-0.23%
2019-06-059.139.269.139.170.00%-0.32%-3.88%646,5005,947,00063%9.200.27%9.23-1.27%9.37-1.44%9.54-0.32%-0.21%