股票工具 | 博客 | 目錄 | 搞搞錢學 | 股票技術分析

成本價計算

股票代碼 (例: 601318) 復權
怎么用?
查看板塊:
查看指數:
海鷗住工( 002084.SZ 深證)
板塊 :金屬制品   2月后解禁   
大小非近期解禁信息:
解禁時間解禁股份(萬股)占比%批次
2020-06-04270.7800.535%2
2020-06-04286.1400.565%2
2020-06-04292.1600.577%2
日期開盤最高最低收盤升跌%收盤/收盤/交易量交易金額錢流日均價升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均價10日均(股)(元)10天
2020-04-084.935.034.924.981.01%0.18%-1.62%3,599,50017,894,00087%4.971.04%4.920.97%4.90-1.13%5.06-0.28%-0.73%
2020-04-074.914.974.874.932.28%0.20%-2.88%5,057,10024,881,000124%4.921.07%4.870.04%4.95-1.55%5.08-0.47%-0.89%
2020-04-034.904.954.814.82-1.23%-0.99%-5.49%3,720,90018,113,00096%4.871.12%4.87-2.29%5.03-1.10%5.10-0.68%-1.03%
2020-04-024.764.894.714.881.67%1.37%-4.97%3,901,00018,779,000102%4.81-1.96%4.98-2.62%5.09-1.43%5.14-0.70%-1.15%
2020-04-015.005.044.794.80-4.95%-2.24%-7.17%5,455,90026,791,000144%4.91-4.38%5.12-2.27%5.16-1.71%5.17-1.17%-1.24%
2020-03-315.325.345.015.05-6.13%-1.66%-3.48%7,013,00036,014,000202%5.14-3.79%5.24-1.80%5.25-0.78%5.23-0.61%-1.15%
2020-03-305.285.425.235.380.94%0.81%2.20%4,599,00024,544,000147%5.34-0.32%5.330.43%5.291.01%5.26-0.45%-1.12%
2020-03-275.345.415.315.330.19%-0.45%0.79%2,150,70011,515,00068%5.350.89%5.311.20%5.240.40%5.29-0.41%-1.07%
2020-03-265.275.345.205.320.76%0.24%0.19%2,376,40012,611,00068%5.310.53%5.251.16%5.220.68%5.31-0.95%-1.01%
2020-03-255.295.335.225.281.93%0.02%-1.51%2,699,60014,251,00071%5.282.57%5.190.33%5.18-0.46%5.36-1.60%-0.91%
2020-03-245.165.225.065.182.57%0.64%-4.92%2,254,90011,606,00054%5.150.43%5.170.08%5.21-0.63%5.45-1.86%-0.71%
2020-03-235.155.185.045.05-3.99%-1.46%-9.03%2,612,90013,392,00054%5.13-2.03%5.17-1.45%5.24-1.45%5.55-1.91%-0.46%
2020-03-205.235.305.175.261.15%0.55%-7.05%2,785,30014,569,00050%5.231.63%5.24-0.49%5.32-0.84%5.66-1.81%-0.22%
2020-03-195.215.305.015.20-0.19%1.03%-9.77%3,846,30019,795,00059%5.15-3.78%5.27-2.23%5.36-1.99%5.76-1.64%0.04%
2020-03-185.375.435.215.21-1.88%-2.60%-11.08%3,697,40019,779,00050%5.350.83%5.39-0.66%5.47-2.25%5.86-0.22%0.33%
2020-03-175.375.475.145.31-2.21%0.09%-9.57%4,502,40023,883,00056%5.31-3.51%5.42-2.34%5.60-2.68%5.87-0.36%0.35%
2020-03-165.635.655.265.43-1.09%-1.24%-7.86%4,743,60026,082,00061%5.500.71%5.55-2.87%5.75-2.03%5.890.02%0.38%
2020-03-135.365.635.215.49-3.35%0.57%-6.82%5,203,90028,406,00065%5.46-4.53%5.72-3.28%5.87-2.31%5.890.26%0.36%
2020-03-125.885.885.625.68-3.57%-0.66%-3.35%4,627,80026,464,00059%5.72-4.38%5.91-1.53%6.01-0.81%5.880.02%0.29%
2020-03-116.086.135.885.89-2.81%-1.51%0.24%5,157,50030,840,00069%5.98-0.15%6.00-1.07%6.060.77%5.880.43%0.30%
2020-03-105.906.105.836.060.50%1.19%3.57%7,173,20042,961,00094%5.99-0.66%6.07-0.30%6.010.60%5.850.62%0.25%
2020-03-096.146.195.906.03-3.05%0.02%3.70%9,209,60055,527,000123%6.03-2.27%6.091.21%5.981.19%5.820.52%0.16%
2020-03-066.006.305.946.221.47%0.83%7.52%9,387,00057,910,000136%6.171.65%6.012.09%5.912.55%5.790.80%0.16%
2020-03-055.886.225.836.134.97%1.01%6.81%13,167,80079,918,000198%6.075.55%5.893.90%5.762.42%5.741.18%0.15%
2020-03-045.605.885.595.843.73%1.57%2.96%8,313,90047,804,000135%5.751.52%5.672.13%5.620.50%5.670.05%0.12%
2020-03-035.755.795.565.63-0.18%-0.60%-0.69%5,166,80029,265,00088%5.661.87%5.55-0.05%5.600.18%5.67-0.12%0.22%
2020-03-025.425.675.405.645.42%1.44%-0.63%5,868,60032,632,00097%5.561.59%5.56-0.61%5.59-0.66%5.68-0.19%0.39%
2020-02-285.615.685.345.35-5.81%-2.25%-5.93%8,021,00043,897,000135%5.47-3.90%5.59-0.97%5.62-1.52%5.69-0.37%0.44%
2020-02-275.675.785.635.680.89%-0.26%-0.49%4,488,50025,561,00084%5.700.65%5.64-0.46%5.71-0.25%5.710.11%0.34%
2020-02-265.575.745.535.630.00%-0.49%-1.26%6,637,20037,551,000124%5.661.07%5.67-1.08%5.72-0.42%5.70-0.09%0.21%


 
北京时时彩5分钟开奖号