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:
海峡环保( 603817.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
2020-02-2027000.00060.000%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
2020-01-206.666.726.636.700.45%0.53%-1.73%1,756,90011,709,00038%6.67-0.49%6.71-0.84%6.80-0.47%6.820.16%0.36%
2020-01-176.736.756.656.67-0.60%-0.42%-2.01%1,640,40010,987,00034%6.70-0.52%6.76-0.97%6.83-0.87%6.810.28%0.36%
2020-01-166.806.846.666.71-1.47%-0.34%-1.15%3,033,90020,428,00057%6.73-1.36%6.83-0.52%6.890.13%6.790.00%0.36%
2020-01-156.956.976.766.81-1.59%-0.23%0.32%3,064,70020,919,00055%6.83-0.84%6.86-0.80%6.880.26%6.790.09%0.44%
2020-01-146.936.966.836.920.00%0.52%2.03%5,343,60036,786,00098%6.880.28%6.920.49%6.860.45%6.780.39%0.49%
2020-01-136.956.956.786.92-0.43%0.80%2.43%5,140,80035,294,00093%6.87-1.42%6.890.50%6.830.52%6.760.48%0.54%
2020-01-106.837.066.786.952.96%-0.20%3.36%10,309,90071,796,000192%6.963.20%6.851.93%6.791.68%6.721.02%0.55%
2020-01-096.656.856.646.752.12%0.03%1.41%5,254,70035,460,000112%6.751.12%6.720.63%6.68-0.08%6.660.35%0.46%
2020-01-086.766.766.606.61-2.22%-0.94%-0.35%3,496,00023,330,00080%6.67-0.76%6.680.24%6.69-0.09%6.630.29%0.44%
2020-01-076.616.846.586.761.81%0.54%2.21%5,805,20039,033,000140%6.721.62%6.66-0.23%6.690.32%6.610.50%0.42%
2020-01-066.546.666.546.640.91%0.35%0.90%3,830,50025,347,000100%6.62-0.32%6.68-0.33%6.670.35%6.580.20%0.37%
2020-01-036.696.766.576.58-1.64%-0.87%0.18%7,048,50046,791,000190%6.64-1.86%6.70-0.02%6.650.36%6.570.32%0.38%
2020-01-026.756.956.696.69-0.74%-1.09%2.18%5,879,20039,769,000188%6.760.67%6.701.47%6.631.10%6.550.82%0.37%
2019-12-316.696.806.676.740.30%0.31%3.79%2,902,90019,506,000105%6.721.27%6.600.95%6.550.92%6.490.53%0.32%
2019-12-306.466.776.466.723.23%1.28%4.02%6,378,40042,321,000224%6.642.33%6.541.69%6.491.63%6.460.94%0.32%
2019-12-276.456.556.416.510.93%0.40%1.72%4,436,80028,768,000178%6.481.47%6.431.36%6.390.33%6.400.50%0.24%
2019-12-266.356.466.336.451.57%0.94%1.29%2,217,30014,168,00098%6.390.55%6.350.48%6.37-0.20%6.370.21%0.18%
2019-12-256.356.386.336.350.16%-0.08%-0.08%1,683,10010,696,00077%6.361.02%6.32-0.74%6.38-0.27%6.360.13%0.15%
2019-12-246.256.356.226.342.09%0.78%-0.11%1,963,70012,353,00090%6.29-0.30%6.36-0.78%6.40-0.27%6.350.06%0.13%
2019-12-236.376.396.216.21-2.51%-1.58%-2.10%2,142,00013,516,000101%6.31-2.37%6.41-0.65%6.420.08%6.340.00%0.11%
2019-12-206.506.556.366.37-1.70%-1.44%0.43%2,653,40017,148,000130%6.460.00%6.460.44%6.410.66%6.340.27%0.12%
2019-12-196.426.516.426.480.78%0.26%2.43%1,943,50012,561,00099%6.460.31%6.430.75%6.370.60%6.330.27%0.10%
2019-12-186.426.486.396.430.16%-0.20%1.92%2,227,20014,350,000119%6.440.69%6.380.90%6.330.57%6.310.33%0.07%
2019-12-176.356.436.316.421.26%0.33%2.10%3,488,30022,322,000200%6.401.68%6.321.27%6.290.88%6.290.51%0.02%
2019-12-166.276.356.256.341.28%0.75%1.34%2,357,80014,838,000155%6.291.13%6.240.48%6.240.00%6.260.11%-0.06%
2019-12-136.206.266.186.261.46%0.59%0.18%1,916,50011,926,000137%6.220.50%6.21-0.03%6.24-0.37%6.25-0.08%-0.07%
2019-12-126.226.236.156.17-0.64%-0.36%-1.34%1,423,4008,813,000108%6.19-0.56%6.22-0.69%6.26-0.24%6.25-0.11%-0.06%
2019-12-116.276.276.216.21-0.96%-0.27%-0.81%1,282,1007,984,000103%6.23-0.05%6.26-0.48%6.28-0.03%6.26-0.10%-0.06%
2019-12-106.256.276.206.27-0.16%0.64%0.05%1,584,5009,871,000134%6.23-1.19%6.29-0.25%6.280.00%6.27-0.11%-0.04%
2019-12-096.326.336.286.280.00%-0.40%0.10%1,879,80011,853,000172%6.31-0.30%6.310.30%6.280.22%6.270.11%-0.03%