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:
贵州轮胎( 000589.SZ 深证)
板块 :橡胶制造   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
2022-02-11737.5000.925%2
2022-09-296904.7607.220%2
2023-02-11737.5000.925%2
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
2021-12-035.766.005.735.920.17%0.20%3.93%14,063,50083,091,000155%5.910.89%5.841.09%5.781.28%5.700.80%0.41%
2021-12-025.835.965.725.912.07%0.92%4.58%16,767,30098,184,000206%5.861.40%5.781.74%5.711.40%5.650.93%0.37%
2021-12-015.605.905.585.793.39%0.26%3.41%15,847,60091,520,000228%5.782.98%5.681.86%5.631.35%5.600.81%0.32%
2021-11-305.515.645.515.600.72%-0.14%0.83%6,574,70036,869,000102%5.611.05%5.580.56%5.560.18%5.550.14%0.33%
2021-11-295.535.625.505.56-0.71%0.18%0.25%7,570,90042,018,000122%5.55-0.50%5.550.11%5.550.13%5.550.07%0.37%
2021-11-265.465.655.435.603.13%0.39%1.05%12,736,40071,049,000216%5.581.99%5.540.49%5.540.45%5.540.25%0.43%
2021-11-255.545.545.425.43-1.81%-0.71%-1.77%5,484,70029,994,000109%5.47-0.91%5.51-0.27%5.51-0.40%5.530.02%0.47%
2021-11-245.555.565.495.53-0.36%0.20%0.05%3,447,20019,026,00069%5.52-0.63%5.530.04%5.54-0.31%5.530.24%0.56%
2021-11-235.515.605.495.550.73%-0.07%0.65%5,605,10031,132,000101%5.550.78%5.53-0.07%5.550.11%5.510.58%0.64%
2021-11-225.545.595.485.51-0.18%-0.02%0.51%5,582,70030,764,00087%5.51-0.05%5.53-0.61%5.55-0.02%5.480.26%0.68%
2021-11-195.525.555.485.52-0.18%0.11%0.95%4,446,00024,514,00073%5.51-1.15%5.57-0.04%5.550.09%5.470.39%0.63%
2021-11-185.615.645.525.53-1.43%-0.86%1.52%4,172,70023,276,00071%5.58-0.13%5.570.34%5.540.40%5.450.44%0.56%
2021-11-175.485.655.475.612.19%0.45%3.45%8,893,80049,670,000155%5.591.34%5.550.89%5.520.84%5.420.87%0.46%
2021-11-165.555.555.485.49-0.72%-0.38%2.12%3,815,30021,028,00072%5.510.02%5.500.33%5.470.70%5.380.56%0.31%
2021-11-155.485.545.455.531.10%0.36%3.44%5,064,90027,907,00094%5.510.82%5.480.48%5.440.54%5.350.72%0.19%
2021-11-125.475.515.445.470.37%0.09%3.05%3,190,60017,438,00058%5.470.04%5.460.65%5.410.54%5.310.65%0.04%
2021-11-115.475.545.435.45-0.55%-0.24%3.34%5,593,60030,559,000100%5.460.29%5.420.59%5.380.66%5.270.92%-0.10%
2021-11-105.515.525.385.48-0.36%0.61%4.86%9,157,90049,882,000164%5.451.13%5.391.24%5.341.19%5.231.01%-0.29%
2021-11-095.175.575.135.506.80%2.12%6.30%14,227,90076,629,000268%5.394.71%5.322.94%5.282.35%5.170.98%-0.48%
2021-11-085.145.175.115.150.19%0.12%0.51%2,128,50010,949,00043%5.14-0.35%5.170.10%5.160.10%5.12-0.23%-0.68%
2021-11-055.195.205.135.14-0.96%-0.43%0.08%3,314,40017,109,00065%5.16-0.60%5.170.10%5.150.66%5.14-0.29%-0.75%
2021-11-045.205.235.165.190.58%-0.06%0.76%3,581,70018,598,00070%5.190.97%5.160.31%5.120.83%5.15-0.54%-0.76%
2021-11-035.155.185.115.160.19%0.33%-0.37%3,764,50019,359,00069%5.14-0.16%5.140.90%5.080.12%5.18-0.69%-0.73%
2021-11-025.165.225.095.15-0.77%-0.02%-1.25%5,139,70026,473,00087%5.150.23%5.101.15%5.07-0.63%5.22-0.65%-0.68%
2021-11-015.045.205.005.192.98%0.99%-1.12%6,494,00033,374,000109%5.143.34%5.040.38%5.10-0.33%5.25-0.72%-0.64%
2021-10-294.945.044.905.042.02%1.35%-4.67%4,263,00021,200,00071%4.97-0.10%5.02-1.93%5.12-1.06%5.29-0.77%-0.58%
2021-10-285.035.104.944.94-2.18%-0.76%-7.28%5,789,90028,823,00097%4.98-2.20%5.12-1.56%5.18-1.77%5.33-1.00%-0.55%
2021-10-275.165.185.045.05-2.51%-0.79%-6.17%6,513,50033,152,000114%5.09-2.86%5.20-1.65%5.27-1.51%5.38-0.90%-0.52%
2021-10-265.365.365.165.18-3.36%-1.15%-4.62%8,433,60044,191,000159%5.24-1.62%5.29-1.60%5.35-1.35%5.43-0.95%-0.43%
2021-10-255.335.375.295.360.00%0.64%-2.24%3,187,40016,977,00061%5.33-0.69%5.37-0.59%5.42-0.55%5.48-1.01%-0.36%