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:
安正时尚( 603839.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
2020-02-1429458.80072.799%1
2020-02-1421042.00072.794%1
2020-08-25172.5700.429%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
2020-01-2314.9415.3514.2114.96-3.79%-0.02%-8.25%8,925,500133,554,00072%14.96-2.79%15.71-6.58%16.91-1.00%16.310.12%1.74%
2020-01-2215.1016.3715.0615.55-7.05%1.03%-4.52%18,104,500278,672,000156%15.39-9.58%16.82-6.04%17.08-0.74%16.29-0.27%1.82%
2020-01-2117.1917.6916.7316.73-10.01%-1.72%2.45%9,490,400161,559,000103%17.02-4.38%17.901.28%17.211.98%16.331.38%1.89%
2020-01-2018.0019.5716.9818.59-1.48%4.42%15.42%24,192,900430,701,000291%17.80-5.22%17.674.69%16.884.08%16.114.67%1.85%
2020-01-1718.3218.8718.2018.8710.03%0.46%22.62%11,986,000225,142,000203%18.7812.48%16.888.68%16.226.68%15.395.36%1.42%
2020-01-1616.4517.1515.8917.1510.01%2.69%17.42%16,986,800283,675,000282%16.7013.68%15.539.30%15.208.54%14.614.85%0.96%
2020-01-1514.0215.5913.8615.5910.02%6.13%11.91%8,997,300132,169,000153%14.695.37%14.213.63%14.002.47%13.931.29%0.63%
2020-01-1413.5514.3613.5014.174.81%1.64%3.02%7,678,000107,045,000132%13.943.94%13.711.49%13.670.16%13.750.61%0.62%
2020-01-1313.5313.5913.2813.520.15%0.80%-1.10%2,807,40037,657,00048%13.41-0.31%13.51-0.35%13.64-0.31%13.67-0.52%0.72%
2020-01-1013.6513.7413.1813.50-0.52%0.34%-1.75%3,562,70047,934,00052%13.45-1.10%13.56-1.24%13.69-0.68%13.74-0.10%1.06%
2020-01-0913.7013.9013.3913.57-0.44%-0.25%-1.34%5,212,00070,903,00069%13.600.10%13.73-0.30%13.78-0.66%13.760.91%1.46%
2020-01-0813.6213.9213.0013.63-1.94%0.29%-0.01%4,426,70060,158,00056%13.59-2.55%13.77-0.72%13.870.41%13.630.49%1.59%
2020-01-0713.6914.2913.6213.901.39%-0.33%2.48%5,842,80081,481,00077%13.951.65%13.87-0.25%13.810.93%13.560.89%1.55%
2020-01-0613.5813.8913.4613.710.44%-0.07%1.98%4,450,60061,064,00060%13.72-1.26%13.900.75%13.69-0.62%13.440.40%1.48%
2020-01-0314.0014.5513.5213.65-4.55%-1.76%1.94%8,821,000122,570,000126%13.90-0.70%13.801.49%13.770.23%13.390.81%1.49%
2020-01-0213.2414.4113.1914.309.16%2.19%7.66%10,111,800141,490,000163%13.995.03%13.60-0.25%13.742.13%13.281.50%1.46%
2019-12-3113.4113.8612.9013.10-0.61%-1.67%0.11%5,841,00077,822,000101%13.320.89%13.63-0.76%13.450.73%13.091.22%1.39%
2019-12-3013.6513.6512.5113.18-3.44%-0.20%1.95%6,162,30081,380,000104%13.21-5.77%13.741.58%13.360.98%12.931.54%1.48%
2019-12-2714.1514.7513.5013.65-3.26%-2.60%7.21%11,466,200160,700,000209%14.021.99%13.523.36%13.232.96%12.732.89%1.34%
2019-12-2613.0414.2612.9614.118.87%2.69%14.03%11,874,200163,169,000260%13.748.45%13.086.58%12.854.99%12.373.92%1.01%
2019-12-2511.8312.9611.8312.9610.02%2.29%8.84%9,693,200122,808,000253%12.678.35%12.274.51%12.232.91%11.912.17%0.58%
2019-12-2411.5412.0311.4311.782.08%0.74%1.08%2,754,80032,214,00086%11.690.49%11.74-1.01%11.89-0.52%11.650.17%0.33%
2019-12-2311.9011.9811.4411.54-3.03%-0.83%-0.81%3,514,70040,902,000116%11.64-3.22%11.86-1.76%11.951.27%11.630.19%0.26%
2019-12-2012.0912.1411.8811.90-1.33%-1.03%2.48%1,845,70022,192,00067%12.02-0.72%12.080.42%11.800.83%11.610.44%0.23%
2019-12-1912.0212.3312.0112.06-0.99%-0.42%4.32%2,031,60024,605,00075%12.110.23%12.032.44%11.700.92%11.560.50%0.14%
2019-12-1812.1012.3211.9412.18-0.65%0.80%5.89%3,649,50044,096,000139%12.080.94%11.741.57%11.601.05%11.500.88%0.00%
2019-12-1711.3212.3011.2912.268.11%2.41%7.52%7,280,30087,156,000305%11.976.43%11.563.74%11.482.94%11.402.04%-0.21%
2019-12-1611.1111.4111.0411.342.62%0.82%1.48%6,013,80067,645,000323%11.252.63%11.141.16%11.150.59%11.180.18%-0.53%
2019-12-1310.9911.0810.8811.051.19%0.82%-0.94%1,918,70021,028,000134%10.96-0.30%11.01-0.68%11.08-0.64%11.16-0.37%-0.72%
2019-12-1211.1211.1510.9010.920.00%-0.66%-2.47%1,983,60021,805,000139%10.99-1.57%11.09-1.01%11.15-0.49%11.20-0.45%-0.82%