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:
苏博特( 603916.SH 上证)
板块 :次新股   下月解禁   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
2020-02-1966.5000.210%
2020-03-1466.5000.210%
2020-03-1666.5000.214%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
2020-01-2017.5817.7817.2317.640.46%0.40%1.52%4,243,00074,549,00080%17.57-0.23%17.530.71%17.450.03%17.380.75%0.50%
2020-01-1717.2917.8617.2117.562.21%-0.29%1.81%5,228,70092,081,00098%17.611.75%17.400.43%17.440.13%17.250.62%0.44%
2020-01-1617.4017.5617.1617.18-1.21%-0.74%0.23%2,880,80049,860,00053%17.310.39%17.33-0.44%17.42-0.09%17.140.30%0.41%
2020-01-1517.3517.5716.9417.39-0.34%0.87%1.76%4,932,10085,027,00085%17.24-1.30%17.41-0.64%17.44-0.10%17.090.36%0.45%
2020-01-1417.7317.7317.2617.45-1.25%-0.10%2.48%3,622,00063,267,00061%17.47-0.43%17.520.10%17.450.72%17.030.48%0.48%
2020-01-1317.3117.6817.3117.671.03%0.73%4.27%4,419,50077,525,00075%17.540.03%17.500.43%17.331.21%16.950.47%0.48%
2020-01-1017.4917.7717.3817.490.63%-0.27%3.69%4,391,60077,014,00076%17.540.65%17.431.01%17.120.85%16.870.52%0.47%
2020-01-0917.4317.7317.2517.380.40%-0.25%3.58%4,525,40078,850,00078%17.420.38%17.251.52%16.980.56%16.780.44%0.48%
2020-01-0817.3517.6217.1117.31-0.23%-0.28%3.62%7,243,300125,730,000127%17.361.43%16.991.33%16.880.85%16.710.66%0.49%
2020-01-0716.8317.5516.7617.355.86%1.38%4.55%11,571,400198,031,000207%17.115.26%16.771.39%16.741.35%16.600.40%0.49%
2020-01-0616.2316.5316.0016.39-0.18%0.81%-0.84%5,560,50090,409,00095%16.26-1.80%16.54-0.69%16.52-0.17%16.530.12%0.66%
2020-01-0316.7616.8616.3016.42-2.44%-0.83%-0.55%5,592,90092,604,00091%16.56-1.20%16.650.40%16.550.24%16.510.35%0.82%
2020-01-0217.0817.0816.6116.83-0.30%0.43%2.29%6,615,000110,854,000113%16.760.79%16.590.90%16.510.54%16.450.68%0.86%
2019-12-3116.3917.0816.2616.883.94%1.52%3.29%6,502,200108,115,000113%16.632.24%16.440.87%16.420.37%16.340.69%0.88%
2019-12-3016.0516.5816.0516.240.19%-0.14%0.06%4,280,90069,617,00076%16.26-0.23%16.30-0.36%16.36-1.11%16.230.45%0.89%
2019-12-2716.2816.5016.2016.21-0.49%-0.55%0.33%3,304,50053,860,00059%16.30-0.20%16.36-0.25%16.540.33%16.160.42%0.92%
2019-12-2616.3016.5616.1816.29-0.79%-0.26%1.24%4,380,60071,544,00079%16.33-0.58%16.40-1.35%16.490.43%16.090.59%0.92%
2019-12-2516.5716.6516.2916.42-0.91%-0.05%2.66%4,026,10066,139,00075%16.430.01%16.620.62%16.420.74%16.000.58%0.90%
2019-12-2416.4616.7516.2016.570.85%0.88%4.19%5,781,30094,962,000109%16.43-2.15%16.520.66%16.300.89%15.900.63%0.89%
2019-12-2316.3617.3516.3116.43-0.06%-2.12%3.96%11,517,000193,325,000240%16.793.30%16.412.91%16.152.55%15.802.14%0.88%
2019-12-2015.7016.6215.6516.444.38%1.17%6.25%9,499,900154,372,000230%16.253.99%15.952.63%15.752.15%15.471.70%0.75%
2019-12-1915.6515.7815.4615.750.64%0.79%3.52%3,596,90056,209,00099%15.630.06%15.540.57%15.420.83%15.220.77%0.63%
2019-12-1815.3015.7915.1515.651.82%0.21%3.65%5,282,60082,501,000140%15.621.58%15.451.19%15.290.90%15.100.81%0.59%
2019-12-1715.4715.4715.3015.370.07%-0.03%2.62%4,558,10070,075,000131%15.370.31%15.271.13%15.160.55%14.980.81%0.47%
2019-12-1615.0515.4815.0415.362.06%0.22%3.39%4,430,80067,906,000134%15.332.16%15.100.80%15.070.51%14.860.72%0.32%
2019-12-1314.9115.1314.8515.051.90%0.32%2.03%2,823,70042,362,00088%15.000.84%14.980.03%15.000.28%14.750.46%0.22%
2019-12-1214.9015.1014.7414.77-0.61%-0.72%0.59%3,420,20050,882,000109%14.88-1.17%14.97-0.44%14.960.48%14.680.36%0.13%
2019-12-1114.9415.3314.8514.86-0.67%-1.28%1.57%3,502,00052,716,000118%15.050.41%15.040.61%14.880.70%14.630.55%0.04%
2019-12-1014.9715.1114.8614.96-0.60%-0.21%2.81%2,188,50032,809,00077%14.99-0.39%14.950.88%14.780.84%14.550.46%-0.06%
2019-12-0915.0315.2614.8215.050.00%-0.01%3.90%4,030,50060,662,000140%15.051.83%14.821.26%14.661.01%14.490.86%-0.17%