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:
开能健康( 300272.SZ 深证)
板块 :电子元器件制造   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
2021-09-03235.2200.405%2
2021-09-03236.0300.406%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
2021-09-178.018.997.768.479.15%2.29%11.10%74,330,900615,496,000243%8.287.91%7.915.78%7.764.84%7.622.75%0.71%
2021-09-167.298.247.237.765.72%1.13%4.58%53,925,200413,786,000188%7.677.32%7.473.39%7.401.75%7.420.99%0.54%
2021-09-157.017.346.857.343.38%2.66%-0.10%20,427,500146,064,00071%7.15-2.40%7.23-0.30%7.27-0.93%7.350.25%0.44%
2021-09-147.287.527.087.10-1.53%-3.08%-3.12%28,845,100211,322,000104%7.332.39%7.25-0.44%7.34-0.64%7.330.55%0.37%
2021-09-137.157.307.057.210.84%0.77%-1.08%16,620,700118,916,00061%7.16-0.90%7.28-1.40%7.39-0.71%7.290.21%0.29%
2021-09-107.307.397.117.15-2.85%-0.97%-1.70%21,209,500153,125,00077%7.22-2.74%7.39-1.24%7.44-0.05%7.270.11%0.29%
2021-09-097.507.567.327.36-1.60%-0.85%1.29%24,515,600181,987,00090%7.42-0.88%7.48-0.19%7.440.57%7.270.46%0.32%
2021-09-087.497.657.377.480.13%-0.12%3.41%24,869,300186,248,00095%7.49-0.33%7.490.77%7.401.04%7.230.47%0.30%
2021-09-077.507.677.427.47-1.32%-0.59%3.76%29,761,600223,640,000117%7.510.50%7.441.17%7.321.53%7.200.56%0.29%
2021-09-067.457.787.237.572.02%1.24%5.74%36,814,800275,258,000149%7.481.95%7.352.04%7.211.52%7.160.72%0.29%
2021-09-037.087.517.087.422.91%1.17%4.39%39,072,800286,562,000154%7.331.38%7.202.61%7.110.95%7.111.08%0.28%
2021-09-027.087.437.027.212.85%-0.33%2.53%35,759,900258,689,000148%7.235.59%7.022.10%7.040.99%7.030.03%0.17%
2021-09-016.737.026.667.013.70%2.32%-0.28%18,050,800123,661,00071%6.851.05%6.88-1.58%6.97-0.59%7.03-0.47%0.27%
2021-08-316.987.056.656.76-2.45%-0.29%-4.29%19,561,900132,636,00070%6.78-2.92%6.99-1.02%7.01-1.00%7.06-0.27%0.43%
2021-08-307.127.146.896.93-3.48%-0.77%-2.15%20,855,400145,661,00071%6.98-2.19%7.06-0.47%7.08-0.39%7.080.26%0.52%
2021-08-276.947.286.877.183.46%0.56%1.64%26,005,600185,677,00086%7.141.65%7.09-0.01%7.111.21%7.060.38%0.53%
2021-08-267.127.196.906.94-1.84%-1.20%-1.38%20,271,100142,386,00069%7.02-0.95%7.09-0.45%7.03-0.71%7.040.24%0.49%
2021-08-257.217.266.977.07-0.56%-0.30%0.71%18,442,300130,776,00064%7.09-0.81%7.121.58%7.08-0.31%7.020.33%0.47%
2021-08-247.307.317.077.11-2.74%-0.55%1.61%23,144,600165,453,00082%7.150.38%7.01-0.60%7.100.21%7.000.55%0.46%
2021-08-236.667.386.657.319.43%2.64%5.04%39,850,200283,814,000144%7.125.89%7.05-0.30%7.080.73%6.960.64%0.42%
2021-08-207.007.006.606.68-6.05%-0.68%-3.40%26,340,500177,164,000101%6.73-7.10%7.08-1.06%7.03-0.21%6.920.04%0.33%
2021-08-197.167.447.077.11-1.66%-1.80%2.86%32,010,300231,770,000141%7.240.93%7.151.55%7.051.11%6.911.01%0.20%
2021-08-187.217.357.027.230.56%0.79%5.66%39,716,500284,889,000183%7.171.59%7.041.70%6.971.50%6.841.08%-0.07%
2021-08-176.967.236.857.192.28%1.83%6.20%42,161,000297,699,000209%7.062.65%6.921.96%6.871.85%6.770.71%-0.30%
2021-08-166.527.046.517.037.33%2.20%4.58%36,790,500253,073,000196%6.884.07%6.791.71%6.741.52%6.720.27%-0.46%
2021-08-136.766.796.516.55-2.96%-0.91%-2.30%13,218,60087,381,00073%6.61-1.97%6.680.02%6.640.44%6.70-0.02%-0.59%
2021-08-126.646.886.536.751.96%0.10%0.67%17,335,700116,900,00094%6.741.28%6.681.01%6.610.17%6.710.08%-0.67%
2021-08-116.666.756.586.62-1.49%-0.57%-1.19%15,070,000100,332,00079%6.660.42%6.611.12%6.60-0.44%6.700.22%-0.73%
2021-08-106.496.826.456.723.23%1.36%0.52%19,341,700128,229,00096%6.632.19%6.54-0.47%6.63-1.06%6.690.14%-0.81%
2021-08-096.406.536.386.510.00%0.34%-2.49%9,480,00061,509,00046%6.491.11%6.57-1.29%6.70-0.76%6.68-0.24%-0.83%