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:
柏楚电子( 688188.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
2020-08-08157.5006.130%首发
2020-08-10157.5001.575%1
2021-08-0887.4900.875%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
2020-08-04198.50203.65188.10192.80-1.99%-1.58%6.41%926,300181,457,000125%195.89-0.18%194.021.33%190.193.00%181.190.95%-0.37%
2020-08-03191.87199.00190.00196.712.52%0.24%9.59%765,300150,181,000102%196.243.30%191.482.98%184.663.65%179.491.48%-0.59%
2020-07-31184.99192.98183.00191.873.71%1.00%8.48%848,500161,189,000110%189.971.64%185.954.06%178.162.94%176.871.19%-0.81%
2020-07-30187.73190.37183.00185.00-90.09%-1.02%5.84%515,20096,290,00066%186.902.74%178.703.79%173.070.30%174.790.13%-0.92%
2020-07-291,723.701,887.401,713.501,866.50982.03%926.03%969.28%968,900176,257,000115%181.927.65%172.173.14%172.560.34%174.56-0.59%-0.89%
2020-07-28165.20172.69164.51172.505.00%2.08%-1.76%755,500127,665,00077%168.984.22%166.94-1.86%171.97-1.65%175.60-1.65%-0.74%
2020-07-27164.88165.00158.93164.280.80%1.32%-7.98%700,200113,525,00064%162.13-3.83%170.11-3.17%174.86-0.52%178.53-1.79%-0.43%
2020-07-24176.50176.50161.70162.97-7.96%-3.33%-10.35%1,102,900185,932,000100%168.59-6.00%175.67-3.05%175.77-0.38%181.78-1.57%-0.14%
2020-07-23184.00184.77175.29177.06-3.83%-1.28%-4.13%785,500140,878,00074%179.35-2.55%181.181.92%176.44-0.03%184.69-1.05%0.21%
2020-07-22183.40187.33180.61184.120.39%0.05%-1.35%588,000108,210,00054%184.031.69%177.772.12%176.49-0.98%186.64-0.83%0.48%
2020-07-21174.75184.80172.79183.405.40%1.34%-2.55%1,130,000204,507,00097%180.986.97%174.070.61%178.24-1.74%188.20-1.27%0.75%
2020-07-20167.80175.80163.99174.003.89%2.84%-8.72%852,700144,269,00065%169.19-0.41%173.02-3.66%181.39-2.70%190.62-0.67%1.15%
2020-07-17171.82175.30165.60167.48-2.91%-1.42%-12.73%871,500148,060,00060%169.89-5.03%179.59-3.82%186.42-2.10%191.910.04%1.49%
2020-07-16186.00186.79171.11172.50-6.76%-3.57%-10.08%1,023,200183,030,00072%178.88-3.65%186.73-2.81%190.42-1.86%191.830.49%1.68%
2020-07-15196.00196.95179.50185.00-5.85%-0.35%-3.09%1,515,400281,330,000106%185.65-4.43%192.13-1.87%194.04-1.79%190.910.92%1.81%
2020-07-14203.00204.95187.50196.50-2.79%1.15%3.87%1,283,200249,274,00090%194.26-2.25%195.80-0.99%197.57-0.74%189.181.41%2.13%
2020-07-13194.50204.43193.06202.154.73%1.72%8.37%1,075,400213,722,00079%198.742.02%197.77-0.35%199.041.30%186.541.14%2.07%
2020-07-10199.99201.93190.20193.02-90.37%-0.92%4.65%1,181,400230,145,00090%194.81-2.63%198.45-0.99%196.481.79%184.441.91%1.98%
2020-07-092,033.502,033.901,950.902,003.60885.54%901.49%1007.12%1,071,000214,265,00084%200.06-0.34%200.432.22%193.042.46%180.971.69%1.87%
2020-07-08198.00205.00194.03203.301.65%1.27%14.23%1,123,100225,465,00093%200.750.16%196.083.34%188.402.54%177.971.85%1.73%
2020-07-07193.48207.00190.01200.004.43%-0.22%14.45%1,635,300327,781,000143%200.445.70%189.764.52%183.743.58%174.752.72%1.55%
2020-07-06182.20199.52182.19191.525.52%0.99%12.58%1,918,700363,856,000179%189.646.97%181.552.90%177.402.91%170.122.71%1.29%
2020-07-03176.03183.70171.82181.501.97%2.38%9.58%1,382,600245,106,000142%177.281.00%176.442.14%172.382.37%165.631.97%1.02%
2020-07-02174.00180.31167.01178.002.46%1.41%9.58%1,595,600280,078,000173%175.53-0.58%172.741.98%168.392.37%162.431.83%0.82%
2020-07-01171.25182.74171.00173.73-89.35%-1.60%8.91%2,315,200408,764,000292%176.569.87%169.387.19%164.495.59%159.524.04%0.65%
2020-06-301,560.001,634.801,550.101,631.00953.41%915.00%963.70%1,102,100177,097,000162%160.693.04%158.021.94%155.781.66%153.330.89%0.24%
2020-06-29158.00158.99154.51154.83-1.88%-0.72%1.87%523,90081,702,00080%155.95-0.41%155.010.90%153.230.66%151.990.19%0.18%
2020-06-24154.00160.08152.40157.803.14%0.77%4.03%1,297,000203,104,000191%156.603.51%153.632.47%152.221.94%151.690.86%0.22%
2020-06-23149.99153.50148.66153.001.97%1.13%1.72%683,500103,405,000109%151.290.99%149.940.72%149.320.12%150.410.21%0.15%
2020-06-22148.49151.60148.06150.040.00%0.16%-0.04%584,20087,517,00097%149.811.07%148.870.29%149.14-0.44%150.100.10%0.14%