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:
露笑科技( 002617.SZ 深证)
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2022-05-2127848.08018.434%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
2021-11-2618.8119.2318.5418.55-2.42%-1.53%0.89%99,445,0001,873,473,00066%18.84-2.97%19.400.75%18.881.88%18.390.19%0.79%
2021-11-2520.0020.1818.8819.01-3.26%-2.09%3.59%161,322,6003,132,257,000111%19.42-0.99%19.262.75%18.541.85%18.350.76%0.87%
2021-11-2418.6220.4417.7019.655.76%0.20%7.88%259,377,0005,086,650,000187%19.616.18%18.746.66%18.202.27%18.211.44%0.91%
2021-11-2318.7119.1518.0218.581.75%0.60%3.48%148,438,3002,741,666,000109%18.474.75%17.570.97%17.800.59%17.960.55%0.93%
2021-11-2216.5018.2616.4018.2610.00%3.56%2.25%166,512,4002,936,148,000115%17.637.56%17.40-1.36%17.69-0.53%17.860.68%1.01%
2021-11-1916.4316.8116.0016.60-2.18%1.26%-6.42%121,780,8001,996,427,00081%16.39-7.83%17.64-2.29%17.79-1.84%17.74-0.09%1.00%
2021-11-1819.0919.4716.7916.97-9.01%-4.59%-4.42%222,855,2003,963,677,000167%17.79-3.90%18.06-1.18%18.12-0.65%17.750.81%1.04%
2021-11-1717.8919.1517.7018.655.73%0.77%5.90%139,344,3002,578,805,000121%18.512.65%18.270.49%18.240.35%17.611.45%1.02%
2021-11-1618.0018.5017.5617.64-2.22%-2.16%1.61%97,177,3001,752,038,00087%18.03-0.89%18.18-0.01%18.170.72%17.361.20%0.93%
2021-11-1517.9318.6017.6818.040.22%-0.83%5.16%112,601,0002,048,311,000100%18.19-0.71%18.19-0.12%18.052.01%17.150.89%0.89%
2021-11-1218.0018.8917.9118.00-0.99%-1.75%5.86%101,715,9001,863,502,00089%18.321.43%18.211.44%17.691.78%17.000.98%0.96%
2021-11-1118.2618.5017.6818.18-2.26%0.65%7.97%118,050,2002,132,291,00097%18.06-0.97%17.952.82%17.381.94%16.841.20%1.09%
2021-11-1018.0718.6017.8818.602.42%1.98%11.79%161,738,5002,949,891,000135%18.243.62%17.463.88%17.053.26%16.641.59%1.16%
2021-11-0916.2918.1616.2118.169.99%3.17%10.89%176,464,9003,106,142,000145%17.608.50%16.804.49%16.513.19%16.381.38%1.26%
2021-11-0816.2316.9615.3816.515.23%1.77%2.20%123,712,7002,006,935,00097%16.221.88%16.080.99%16.00-0.89%16.150.58%1.45%
2021-11-0516.2616.3815.5515.69-3.27%-1.47%-2.31%78,696,9001,253,191,00060%15.92-0.64%15.92-0.06%16.14-0.84%16.060.29%1.69%
2021-11-0415.9316.4215.4516.222.72%1.20%1.29%95,657,3001,533,092,00073%16.031.32%15.93-1.77%16.280.20%16.010.63%1.85%
2021-11-0315.5216.4515.0915.791.22%-0.18%-0.78%92,444,5001,462,303,00072%15.82-0.82%16.22-1.26%16.25-0.16%15.910.52%1.93%
2021-11-0216.2416.5915.4115.60-3.76%-2.18%-1.46%127,851,6002,038,928,000103%15.95-4.51%16.430.06%16.270.09%15.830.85%2.02%
2021-11-0116.9917.4516.1016.21-3.86%-2.94%3.26%150,570,3002,514,622,000134%16.700.95%16.421.21%16.261.61%15.701.61%2.06%
2021-10-2916.2317.2215.7016.867.73%1.91%9.13%174,846,2002,892,616,000171%16.543.99%16.221.44%16.001.57%15.452.26%1.88%
2021-10-2815.9016.6615.2715.65-0.89%-1.63%3.59%125,866,6002,002,416,000134%15.91-1.29%15.991.11%15.751.36%15.111.92%1.54%
2021-10-2715.6316.9915.5915.791.22%-2.03%6.52%156,341,5002,519,691,000181%16.121.16%15.821.74%15.542.32%14.822.50%1.12%
2021-10-2615.8016.5615.4215.600.32%-2.08%7.88%153,703,8002,448,813,000207%15.933.72%15.553.47%15.193.36%14.463.37%0.74%
2021-10-2515.5115.7214.9015.550.26%1.23%11.15%141,619,6002,175,472,000217%15.361.58%15.033.36%14.703.37%13.992.99%0.24%
2021-10-2214.3115.5114.2015.5110.00%2.57%14.18%77,406,7001,170,553,000139%15.126.02%14.543.23%14.222.83%13.581.85%-0.27%
2021-10-2113.9514.5913.7914.100.43%-1.14%5.72%71,900,0001,025,526,000126%14.260.94%14.081.85%13.832.18%13.341.39%-0.68%
2021-10-2013.9914.3913.9114.040.00%-0.64%6.74%62,814,400887,540,000111%14.131.93%13.831.90%13.532.02%13.151.49%-1.10%
2021-10-1913.4014.2613.3314.044.54%1.28%8.32%72,503,0001,005,072,000124%13.863.35%13.572.63%13.262.43%12.961.25%-1.48%
2021-10-1813.2913.6413.2513.430.00%0.13%4.91%52,495,400704,099,00083%13.410.25%13.221.82%12.950.93%12.80-0.20%-1.81%