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:
捷昌驱动( 603583.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
2020-03-0858.5400.330%
2020-03-0840.3800.330%
2020-03-0940.3800.330%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
2020-02-2753.6853.9752.5353.41-0.17%0.19%-3.09%1,124,10059,925,00043%53.310.49%53.99-1.46%54.94-0.28%55.12-0.28%0.87%
2020-02-2653.0053.8151.9653.50-2.73%0.85%-3.21%3,273,000173,634,000121%53.05-2.84%54.79-1.67%55.10-0.83%55.27-0.66%1.01%
2020-02-2557.7257.7252.5555.00-5.79%0.73%-1.14%6,256,600341,618,000242%54.60-6.62%55.72-1.83%55.56-1.36%55.640.21%1.22%
2020-02-2457.3059.9056.8258.381.88%-0.16%5.15%1,859,700108,740,00087%58.473.41%56.751.97%56.321.27%55.521.52%1.32%
2020-02-2155.8057.8855.4057.301.81%1.33%4.77%2,233,200126,279,000100%56.552.35%55.650.23%55.620.45%54.691.47%1.19%
2020-02-2054.9856.5553.3556.284.13%1.87%4.42%1,820,600100,582,00081%55.250.45%55.530.26%55.37-0.29%53.900.83%0.97%
2020-02-1956.6757.3353.6154.05-4.62%-1.73%1.11%1,912,000105,159,00087%55.00-2.36%55.39-0.24%55.53-0.36%53.460.93%0.89%
2020-02-1854.9057.4054.5356.672.33%0.61%6.99%1,898,700106,948,00090%56.332.56%55.520.11%55.741.51%52.971.78%0.81%
2020-02-1755.1955.5554.0055.381.43%0.84%6.42%2,260,200124,130,000105%54.92-0.92%55.46-0.68%54.911.74%52.042.00%0.63%
2020-02-1456.1856.8954.2254.60-2.06%-1.50%7.01%2,154,400119,417,000103%55.43-1.10%55.841.96%53.972.30%51.020.95%0.36%
2020-02-1357.6457.6455.3755.75-3.38%-0.52%10.31%2,182,900122,339,000108%56.040.09%54.773.19%52.752.10%50.541.03%0.35%
2020-02-1253.6557.7853.6557.706.14%3.05%15.35%2,732,000152,975,000141%55.995.80%53.074.60%51.673.04%50.021.51%0.34%
2020-02-1151.4955.2050.2854.365.45%2.72%10.31%3,335,500176,526,000174%52.925.59%50.743.55%50.143.62%49.281.23%0.32%
2020-02-1047.6552.1747.5651.557.42%2.85%5.89%2,531,600126,884,000140%50.124.38%49.001.34%48.392.80%48.680.14%0.34%
2020-02-0748.3449.1247.4947.99-1.54%-0.05%-1.29%2,096,900100,685,000117%48.02-0.86%48.351.33%47.07-0.92%48.62-0.71%0.42%
2020-02-0648.4049.3047.7248.740.70%0.63%-0.45%1,363,10066,019,00074%48.43-0.57%47.722.72%47.51-0.93%48.960.01%0.61%
2020-02-0547.7850.0847.2148.401.70%-0.63%-1.13%1,683,00081,975,00089%48.714.62%46.45-1.16%47.95-0.67%48.960.20%0.66%
2020-02-0444.6048.1044.6047.597.11%2.21%-2.59%2,274,600105,902,000112%46.564.27%47.00-2.68%48.28-1.51%48.86-0.06%0.72%
2020-02-0344.4345.9244.4344.43-10.01%-0.50%-9.12%2,238,30099,950,000106%44.65-11.32%48.29-4.73%49.02-2.91%48.89-0.67%0.77%
2020-01-2351.2252.5248.0149.37-4.80%-1.95%0.31%1,859,70093,640,00099%50.35-1.41%50.690.08%50.48-0.08%49.220.86%0.89%
2020-01-2249.4052.0849.4051.862.09%1.54%6.28%1,550,50079,188,00082%51.070.73%50.650.61%50.521.00%48.800.87%0.86%
2020-01-2150.0951.4549.7050.801.48%0.19%5.01%1,577,90080,002,00081%50.701.23%50.340.04%50.021.21%48.381.34%0.81%
2020-01-2050.5550.8049.0050.06-1.96%-0.05%4.87%1,338,50067,039,00061%50.09-0.21%50.320.98%49.421.31%47.741.39%0.76%
2020-01-1750.0051.0849.5051.061.65%1.73%8.45%1,643,00082,466,00070%50.19-0.64%49.831.48%48.781.00%47.080.97%0.59%
2020-01-1649.4051.4549.0050.232.38%-0.57%7.72%2,637,600133,244,000108%50.524.13%49.102.97%48.301.85%46.631.18%0.50%
2020-01-1547.7449.5047.4049.062.04%1.13%6.45%1,821,80088,379,00073%48.511.19%47.690.69%47.420.78%46.090.55%0.40%
2020-01-1446.9348.7746.7148.082.36%0.29%4.89%2,279,300109,272,00092%47.942.60%47.360.84%47.051.20%45.840.76%0.32%
2020-01-1346.5647.5345.7046.970.73%0.52%3.25%2,171,900101,486,00087%46.73-1.38%46.960.22%46.491.49%45.490.48%0.19%
2020-01-1047.4648.8046.5546.63-2.16%-1.59%3.00%2,147,900101,769,00090%47.381.21%46.861.38%45.810.89%45.270.54%0.10%
2020-01-0946.3347.9845.6547.660.00%1.80%5.85%2,563,300120,003,000109%46.820.97%46.222.30%45.410.63%45.030.49%0.06%