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:
顾家家居( 603816.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
2019-10-1432340.00078.400%1
2019-10-1445276.00075.193%1
2019-11-08112.1400.186%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
2019-09-1235.6537.0035.6536.251.46%-0.28%5.05%3,986,300144,910,000142%36.352.61%35.641.79%35.281.36%34.511.03%0.18%
2019-09-1134.6036.4434.3335.733.57%0.86%4.60%4,380,500155,189,000161%35.432.74%35.021.40%34.801.43%34.160.84%0.16%
2019-09-1034.8034.8034.3534.50-0.75%0.05%1.85%1,618,30055,803,00062%34.48-0.47%34.54-0.05%34.310.65%33.870.04%0.14%
2019-09-0934.9335.1034.3034.760.55%0.33%2.66%2,515,70087,157,00091%34.650.54%34.551.08%34.090.64%33.860.26%0.20%
2019-09-0634.5035.0034.2834.570.17%0.32%2.37%2,504,50086,303,00084%34.46-0.27%34.181.01%33.870.48%33.77-0.05%0.26%
2019-09-0533.8834.9833.8834.512.65%-0.12%2.14%3,733,500128,995,000126%34.553.69%33.841.30%33.710.81%33.79-0.04%0.36%
2019-09-0433.3133.6533.0633.620.60%0.89%-0.54%2,393,80079,766,00079%33.32-0.19%33.41-0.13%33.44-0.08%33.80-0.61%0.49%
2019-09-0333.5033.7933.1833.42-0.51%0.10%-1.74%3,078,300102,771,00092%33.39-0.33%33.45-0.14%33.47-0.45%34.01-0.09%0.78%
2019-09-0233.4933.6933.1133.590.30%0.28%-1.32%3,101,100103,878,00093%33.500.05%33.500.04%33.62-0.16%34.040.11%0.97%
2019-08-3033.8834.0033.2133.49-0.06%0.02%-1.51%2,215,50074,180,00064%33.48-0.10%33.49-0.63%33.67-0.55%34.000.27%1.14%
2019-08-2933.6533.9733.2333.510.18%-0.02%-1.18%2,519,40084,440,00072%33.520.15%33.70-0.15%33.86-0.70%33.910.88%1.21%
2019-08-2833.7033.8033.3333.45-1.09%-0.05%-0.49%2,889,90096,714,00077%33.47-1.74%33.75-0.90%34.10-0.92%33.610.58%1.21%
2019-08-2734.3034.6533.6133.82-0.12%-0.70%1.20%3,142,100107,012,00087%34.061.02%34.05-0.67%34.410.19%33.420.73%1.14%
2019-08-2633.5134.5133.1033.86-2.87%0.44%2.06%4,754,500160,288,000136%33.71-2.95%34.28-1.55%34.350.18%33.180.78%0.99%
2019-08-2334.8435.0034.3534.86-0.68%0.36%5.89%2,346,10081,495,00077%34.74-0.15%34.820.86%34.290.98%32.920.95%0.83%
2019-08-2234.9135.3034.4035.100.66%0.89%7.63%3,262,800113,511,000112%34.79-0.28%34.531.33%33.952.17%32.611.31%0.66%
2019-08-2133.8835.5033.5034.873.81%-0.04%8.32%5,182,800180,804,000194%34.893.44%34.072.57%33.232.59%32.192.31%0.46%
2019-08-2033.8034.1733.3833.590.15%-0.40%6.75%3,393,100114,430,000145%33.721.20%33.222.57%32.391.79%31.471.78%0.20%
2019-08-1932.8033.7432.6033.542.88%0.65%8.49%4,062,000135,361,000186%33.322.66%32.392.45%31.822.32%30.921.80%-0.03%
2019-08-1632.7032.9031.8232.600.62%0.43%7.34%2,832,00091,932,000140%32.462.66%31.612.01%31.101.86%30.370.98%-0.22%
2019-08-1530.0032.9329.8032.405.61%2.46%7.73%5,237,000165,601,000255%31.623.17%30.993.53%30.543.31%30.080.92%-0.34%
2019-08-1430.0331.0029.9030.683.58%0.10%2.95%2,542,70077,930,000140%30.653.75%29.932.67%29.561.80%29.80-0.13%-0.37%
2019-08-1329.1229.7828.8529.620.92%0.27%-0.74%1,687,50049,851,00094%29.541.52%29.151.01%29.040.67%29.84-0.75%-0.33%
2019-08-1228.4729.4928.4729.352.66%0.86%-2.38%1,386,60040,348,00076%29.101.41%28.860.26%28.84-0.83%30.07-0.90%-0.22%
2019-08-0928.7828.9928.3528.59-0.52%-0.37%-5.76%1,251,80035,920,00065%28.70-0.27%28.79-0.06%29.08-1.36%30.34-0.72%-0.12%
2019-08-0828.7629.0428.5528.74-0.07%-0.11%-5.95%1,303,80037,513,00066%28.77-0.44%28.80-1.54%29.49-1.69%30.56-0.71%-0.05%
2019-08-0729.1129.6028.6628.76-0.21%-0.48%-6.55%1,266,40036,596,00059%28.900.47%29.26-1.60%29.99-1.20%30.78-0.30%0.01%
2019-08-0628.8129.3828.3328.82-2.21%0.19%-6.63%1,953,50056,191,00088%28.76-3.98%29.73-2.57%30.36-1.79%30.87-0.44%-0.01%
2019-08-0530.5030.6629.4229.47-2.80%-1.62%-4.95%2,016,80060,415,00097%29.96-0.87%30.51-1.36%30.91-1.21%31.01-0.11%-0.03%
2019-08-0230.5230.6529.8030.320.00%0.33%-2.32%2,916,60088,140,000142%30.22-3.68%30.94-2.21%31.29-1.25%31.04-0.29%-0.08%