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:
三祥新材( 603663.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
2020-03-2863.7300.340%
2020-03-282.8700.020%
2020-03-282.0500.020%
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
2020-02-2715.3815.9014.2014.42-6.24%-3.22%3.99%13,861,400206,532,000528%14.90-3.12%14.817.99%14.438.72%13.878.40%1.80%
2020-02-2615.3815.3815.3815.3810.01%0.00%20.23%959,90014,763,00074%15.3810.01%13.714.27%13.272.71%12.791.89%0.85%
2020-02-2513.9813.9813.9813.989.99%0.00%11.35%2,189,00030,602,000153%13.9810.83%13.154.03%12.922.94%12.562.23%0.54%
2020-02-2412.6912.8112.4712.710.16%0.76%3.49%1,989,40025,095,000136%12.61-0.75%12.640.35%12.550.77%12.280.76%0.16%
2020-02-2112.7212.8412.6612.69-0.24%-0.15%4.11%1,673,30021,266,000124%12.710.73%12.600.97%12.461.07%12.191.24%-0.05%
2020-02-2012.5112.8412.3912.722.42%0.82%5.65%2,051,80025,888,000154%12.621.26%12.481.51%12.321.43%12.041.54%-0.37%
2020-02-1912.3412.6312.3112.420.08%-0.32%4.74%1,596,60019,893,000125%12.461.01%12.291.50%12.151.12%11.861.13%-0.72%
2020-02-1812.1112.4812.1112.412.56%0.61%5.84%1,778,10021,933,000140%12.342.61%12.111.83%12.011.26%11.731.69%-1.08%
2020-02-1711.7412.1511.7212.103.07%0.66%4.94%1,276,40015,343,00096%12.022.27%11.890.44%11.870.58%11.530.40%-1.58%
2020-02-1411.6811.9511.6511.74-0.17%-0.12%2.23%805,2009,464,00064%11.75-0.80%11.840.03%11.800.77%11.48-1.25%-1.64%
2020-02-1311.8811.9911.7211.76-2.00%-0.75%1.13%1,139,30013,499,00087%11.85-0.30%11.840.39%11.711.13%11.63-1.15%-1.54%
2020-02-1211.7712.0811.6212.002.30%0.97%2.01%1,407,60016,730,000107%11.890.96%11.791.65%11.581.05%11.76-1.18%-1.42%
2020-02-1111.7911.9011.6411.73-0.09%-0.36%-1.47%1,250,60014,722,00095%11.770.71%11.601.64%11.461.57%11.91-1.63%-1.28%
2020-02-1011.4011.8711.3311.741.73%0.44%-2.99%1,067,20012,475,00079%11.692.60%11.410.87%11.280.42%12.10-1.24%-1.09%
2020-02-0711.2911.5911.2611.542.30%1.29%-5.83%1,508,30017,184,000108%11.391.32%11.321.36%11.23-2.81%12.25-2.05%-0.96%
2020-02-0611.2511.4411.1311.280.09%0.31%-9.84%1,580,70017,775,000110%11.25-0.58%11.16-0.03%11.56-3.39%12.51-1.96%-0.73%
2020-02-0511.1611.5511.0611.270.09%-0.35%-11.68%1,473,10016,661,000106%11.312.76%11.17-5.24%11.96-3.66%12.76-2.43%-0.53%
2020-02-0410.5211.4110.5211.26-3.68%2.31%-13.91%2,212,00024,345,000147%11.01-5.87%11.78-9.90%12.42-7.05%13.08-3.29%-0.23%
2020-02-0311.6911.6911.6911.69-10.01%-0.02%-13.56%267,2003,124,00019%11.69-10.73%13.08-2.09%13.36-0.84%13.52-0.24%0.11%
2020-01-2313.2813.4112.6612.99-3.06%-0.82%-4.18%1,325,70017,363,000101%13.10-2.06%13.36-1.67%13.47-0.90%13.56-0.23%0.15%
2020-01-2213.5813.5813.1713.40-1.33%0.20%-1.38%1,167,30015,610,00090%13.37-2.17%13.58-0.51%13.60-0.36%13.590.10%0.19%
2020-01-2113.7413.7813.5613.58-1.45%-0.65%0.04%1,040,80014,227,00082%13.67-0.24%13.650.08%13.64-0.26%13.570.17%0.19%
2020-01-2013.5413.8313.4013.781.92%0.57%1.69%1,332,70018,260,000103%13.700.94%13.640.21%13.680.23%13.550.25%0.21%
2020-01-1713.6413.6913.4113.520.22%-0.40%0.02%1,034,20014,038,00079%13.57-0.46%13.61-0.61%13.650.13%13.520.10%0.20%
2020-01-1613.6313.8113.4513.49-1.32%-1.07%-0.10%1,458,90019,894,000113%13.640.08%13.700.21%13.630.36%13.500.19%0.21%
2020-01-1513.7813.8313.5313.67-0.58%0.33%1.42%962,80013,118,00076%13.63-1.15%13.670.29%13.580.48%13.480.13%0.21%
2020-01-1413.5813.9013.5413.750.88%-0.24%2.15%1,834,20025,280,000144%13.781.63%13.631.17%13.520.71%13.460.49%0.24%
2020-01-1313.4513.6913.3713.631.49%0.50%1.75%1,591,00021,577,000128%13.560.98%13.470.88%13.420.36%13.400.18%0.22%
2020-01-1013.4913.4913.3813.430.07%-0.01%0.44%915,20012,292,00070%13.430.31%13.35-0.05%13.370.06%13.370.14%0.27%
2020-01-0913.2613.4413.2613.420.00%0.22%0.51%1,312,40017,573,00097%13.390.99%13.360.05%13.36-0.04%13.350.14%0.30%