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:
寿仙谷( 603896.SH 上证)
板块 :次新股   本月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-02-2232.9700.230%
2020-05-107874.35054.730%首发
2020-05-117874.35056.326%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
2020-02-2729.6129.7629.1029.31-1.01%-0.04%-2.77%989,30029,008,00075%29.32-1.37%29.62-0.88%29.94-0.70%30.15-0.06%-0.02%
2020-02-2629.9029.9929.5129.61-0.64%-0.40%-1.84%989,10029,406,00076%29.73-0.08%29.89-0.82%30.15-0.82%30.160.00%-0.05%
2020-02-2529.8330.1329.3029.80-1.29%0.15%-1.21%1,401,70041,707,000107%29.76-1.18%30.13-0.78%30.40-0.19%30.17-0.08%-0.17%
2020-02-2430.6630.6629.8830.19-0.92%0.27%0.01%1,502,10045,226,000120%30.11-1.43%30.37-0.92%30.46-0.03%30.190.01%-0.18%
2020-02-2130.7530.7830.4330.47-0.91%-0.25%0.94%1,348,40041,188,000112%30.550.30%30.650.37%30.470.40%30.19-0.06%-0.19%
2020-02-2029.8130.9029.8130.751.08%0.97%1.81%1,637,00049,857,000129%30.46-1.25%30.540.30%30.340.54%30.20-0.53%-0.19%
2020-02-1930.5831.4930.2530.421.50%-1.37%0.19%2,350,60072,495,000179%30.842.77%30.442.12%30.181.46%30.360.43%-0.11%
2020-02-1830.3030.3029.8229.97-0.03%-0.14%-0.86%1,126,20033,798,00085%30.010.35%29.810.64%29.750.13%30.230.38%-0.19%
2020-02-1729.3030.1129.2829.982.32%0.25%-0.45%827,50024,746,00060%29.911.98%29.630.14%29.71-0.19%30.120.48%-0.31%
2020-02-1429.3329.5629.0729.30-0.34%-0.08%-2.24%609,80017,882,00040%29.32-0.86%29.58-0.51%29.77-0.95%29.97-0.73%-0.45%
2020-02-1330.0830.0829.3629.40-1.80%-0.60%-2.63%1,017,00030,081,00061%29.58-0.57%29.73-0.59%30.05-1.49%30.19-0.43%-0.35%
2020-02-1229.8929.9829.3829.940.40%0.65%-1.26%994,10029,572,00059%29.75-0.43%29.91-1.10%30.510.06%30.32-1.19%-0.27%
2020-02-1130.1530.3229.5329.82-1.09%-0.19%-2.83%1,027,50030,698,00054%29.88-0.64%30.24-1.73%30.490.57%30.69-0.16%-0.01%
2020-02-1030.3330.3829.8230.15-1.28%0.28%-1.91%1,228,70036,943,00067%30.07-1.56%30.770.32%30.320.81%30.74-0.14%0.03%
2020-02-0731.2031.5029.5130.54-1.90%-0.01%-0.78%1,937,50059,178,000112%30.54-2.65%30.671.25%30.07-0.69%30.78-0.05%0.06%
2020-02-0630.4831.8230.3631.131.30%-0.78%1.08%2,167,80068,012,000139%31.374.26%30.302.92%30.280.37%30.800.30%0.07%
2020-02-0529.4730.8529.0530.734.28%2.12%0.08%2,182,60065,681,000149%30.093.46%29.44-1.65%30.17-2.25%30.70-0.40%0.05%
2020-02-0428.3029.8028.3029.473.26%1.32%-4.40%1,567,90045,604,000115%29.090.26%29.93-1.98%30.86-1.00%30.83-0.76%0.13%
2020-02-0328.5431.0028.5428.54-10.00%-1.62%-8.12%2,094,20060,752,000160%29.01-8.40%30.53-4.50%31.18-1.85%31.06-0.93%0.23%
2020-01-2331.2932.4730.9931.710.70%0.13%1.14%1,860,40058,919,000156%31.670.78%31.970.11%31.760.37%31.350.29%0.35%
2020-01-2232.2032.2031.0531.49-1.47%0.21%0.73%1,198,00037,647,00094%31.43-2.96%31.940.11%31.640.17%31.260.32%0.42%
2020-01-2130.8133.8230.6931.963.73%-1.31%2.55%2,958,90095,817,000249%32.385.34%31.904.27%31.592.86%31.161.42%0.40%
2020-01-2030.7631.1030.5030.811.02%0.22%0.27%588,70018,098,00057%30.740.39%30.590.05%30.71-0.21%30.730.25%0.29%
2020-01-1730.3830.7530.3730.500.46%-0.40%-0.50%582,40017,835,00054%30.620.61%30.58-0.48%30.780.10%30.650.17%0.26%
2020-01-1630.7030.9730.3030.36-1.11%-0.25%-0.79%658,60020,045,00058%30.44-0.85%30.73-0.61%30.75-0.59%30.600.07%0.22%
2020-01-1530.8831.0930.5030.70-0.58%0.01%0.39%589,10018,084,00050%30.70-1.04%30.920.35%30.930.30%30.580.12%0.23%
2020-01-1431.2031.3030.8130.88-0.99%-0.45%1.10%723,20022,433,00061%31.020.15%30.81-0.43%30.840.33%30.540.32%0.25%
2020-01-1330.7931.1930.6031.190.22%0.70%2.44%939,70029,105,00079%30.971.05%30.940.50%30.740.46%30.450.23%0.24%
2020-01-1031.2031.3030.2831.120.39%1.53%2.45%1,925,80059,027,000164%30.65-1.58%30.790.22%30.590.34%30.380.27%0.25%
2020-01-0930.3831.8230.1331.000.00%-0.46%2.33%2,628,90081,870,000255%31.144.19%30.722.47%30.491.33%30.291.05%0.27%