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:
佳力图( 603912.SH 上证)
板块 :次新股   2月后解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-12-2713.3000.063%1
2020-02-2896.6000.450%
2020-03-0969.0000.459%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
2019-09-1214.7014.9114.6414.790.75%0.12%3.55%2,355,10034,790,00095%14.77-0.15%14.770.57%14.600.84%14.280.52%0.26%
2019-09-1114.8514.9514.6514.68-1.01%-0.77%3.31%2,945,00043,568,000126%14.790.35%14.681.17%14.480.93%14.210.72%0.23%
2019-09-1014.6914.9514.4914.830.61%0.59%5.13%3,960,70058,393,000184%14.741.27%14.511.60%14.341.43%14.111.10%0.15%
2019-09-0914.4014.7914.2514.744.17%1.25%5.64%4,403,10064,100,000224%14.562.70%14.292.04%14.141.91%13.951.34%0.05%
2019-09-0614.0514.3813.9114.151.95%-0.18%2.77%3,246,50046,018,000188%14.181.55%14.001.46%13.881.54%13.770.39%-0.08%
2019-09-0513.7814.0813.7513.881.17%-0.57%1.20%2,583,50036,063,000162%13.962.01%13.801.45%13.670.77%13.720.07%-0.07%
2019-09-0413.7313.7713.5913.72-0.15%0.26%0.11%1,471,60020,138,00098%13.680.33%13.600.78%13.560.00%13.71-0.29%-0.05%
2019-09-0313.5413.7613.4813.741.48%0.74%-0.04%1,582,40021,583,000101%13.641.39%13.500.07%13.56-0.31%13.75-0.46%0.01%
2019-09-0213.2713.5613.2713.542.03%0.65%-1.95%1,223,60016,460,00072%13.450.40%13.49-0.58%13.60-0.18%13.81-0.50%0.13%
2019-08-3013.6513.7313.1813.27-2.28%-0.96%-4.38%1,801,60024,139,00098%13.40-2.03%13.56-1.26%13.63-1.04%13.88-0.26%0.22%
2019-08-2913.8613.8613.5813.58-0.88%-0.70%-2.40%1,046,90014,317,00059%13.68-0.31%13.740.25%13.77-0.46%13.910.14%0.23%
2019-08-2813.7413.8113.6013.70-0.87%-0.13%-1.40%1,164,10015,969,00065%13.72-0.46%13.70-0.71%13.84-0.40%13.89-0.01%0.17%
2019-08-2713.6513.9813.6013.822.22%0.28%-0.54%1,933,30026,645,000109%13.781.32%13.80-0.61%13.89-0.56%13.900.12%0.13%
2019-08-2613.6313.7413.4913.52-3.22%-0.61%-2.59%1,715,50023,336,00099%13.60-3.04%13.89-1.04%13.97-0.71%13.880.01%0.06%
2019-08-2314.1014.1813.8813.97-0.78%-0.42%0.67%1,650,10023,150,000103%14.03-0.30%14.03-0.20%14.070.31%13.880.46%0.01%
2019-08-2214.1714.1713.9814.08-0.35%0.06%1.93%1,351,40019,016,00086%14.070.46%14.06-0.13%14.030.60%13.810.28%-0.09%
2019-08-2114.0814.1813.8614.130.21%0.89%2.57%1,998,60027,993,000128%14.01-0.64%14.080.41%13.940.31%13.780.30%-0.16%
2019-08-2014.2214.2413.9314.10-0.98%0.03%2.66%2,493,60035,151,000169%14.10-0.14%14.021.29%13.900.93%13.740.79%-0.22%
2019-08-1913.8514.4013.7014.243.94%0.88%4.50%2,560,20036,139,000181%14.122.97%13.841.60%13.771.56%13.630.38%-0.36%
2019-08-1613.6513.7913.5613.70-0.07%-0.07%0.91%1,391,60019,077,000103%13.711.90%13.620.50%13.560.57%13.58-0.13%-0.39%
2019-08-1513.2513.7713.1613.710.96%1.90%0.86%1,322,90017,798,00094%13.45-1.93%13.560.14%13.48-0.22%13.59-0.45%-0.41%
2019-08-1413.6813.8413.5413.580.22%-1.01%-0.55%1,117,70015,334,00082%13.721.49%13.540.87%13.510.05%13.66-0.50%-0.35%
2019-08-1313.3013.6413.2413.550.74%0.24%-1.26%1,293,60017,487,00092%13.521.33%13.42-0.17%13.500.26%13.72-0.56%-0.30%
2019-08-1213.3813.4513.1513.451.59%0.82%-2.54%913,00012,180,00064%13.34-0.33%13.44-0.68%13.47-0.90%13.80-0.43%-0.27%
2019-08-0913.7213.7613.1313.24-2.93%-1.08%-4.47%1,560,70020,890,000110%13.39-1.56%13.540.08%13.59-0.69%13.86-0.54%-0.25%
2019-08-0813.5613.6913.4513.640.74%0.32%-2.11%1,181,10016,060,00090%13.60-0.45%13.52-0.96%13.68-0.65%13.93-0.44%-0.21%
2019-08-0713.4813.8313.4813.540.82%-0.87%-3.25%1,278,70017,466,00095%13.661.99%13.66-0.39%13.77-0.95%14.00-0.34%-0.19%
2019-08-0613.6013.6913.1013.43-3.17%0.28%-4.36%1,986,30026,603,000141%13.39-4.25%13.71-1.97%13.91-1.66%14.04-0.64%-0.19%
2019-08-0513.8514.2213.7913.870.51%-0.84%-1.85%1,541,90021,567,000124%13.991.16%13.99-1.02%14.14-0.37%14.130.11%-0.17%
2019-08-0213.9713.9713.6613.800.00%-0.19%-2.25%1,709,50023,636,000140%13.83-3.04%14.13-1.62%14.19-0.83%14.12-0.34%-0.27%