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:
文化長城( 300089.SZ 深證)
板塊 :金屬制品   本月解禁   
大小非近期解禁信息:
解禁時間解禁股份(萬股)占比%批次
2020-04-271761.1903.595%2
2021-04-262366.6004.920%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
2020-04-082.953.202.933.053.04%-0.52%1.90%23,059,90070,698,000210%3.074.04%3.002.85%2.972.03%2.990.44%-1.04%
2020-04-072.912.972.912.962.07%0.44%-0.67%13,584,00040,035,000133%2.952.40%2.910.90%2.910.45%2.98-0.23%-1.10%
2020-04-032.902.912.852.90-0.68%0.76%-2.91%8,141,70023,432,00077%2.88-0.42%2.89-0.38%2.90-1.13%2.99-0.67%-1.10%
2020-04-022.862.922.852.921.04%1.04%-2.89%8,080,80023,353,00075%2.89-0.07%2.90-0.21%2.93-1.31%3.01-0.53%-1.09%
2020-04-012.902.932.832.89-0.34%-0.07%-4.40%8,359,10024,175,00070%2.89-0.79%2.90-1.69%2.97-1.85%3.02-0.95%-1.12%
2020-03-312.922.942.892.90-0.68%-0.51%-4.98%7,309,30021,305,00055%2.920.28%2.95-1.63%3.02-0.49%3.05-0.97%-1.06%
2020-03-302.982.982.862.92-3.63%0.45%-5.26%8,935,40025,972,00058%2.91-4.15%3.00-2.37%3.04-0.33%3.08-2.87%-0.97%
2020-03-273.083.082.993.03-0.66%-0.10%-4.51%8,835,30026,800,00047%3.03-0.82%3.080.13%3.05-0.33%3.17-1.09%-0.60%
2020-03-263.093.103.033.05-1.93%-0.26%-4.93%10,884,50033,286,00049%3.06-1.80%3.070.72%3.060.00%3.21-1.47%-0.42%
2020-03-253.093.193.053.111.97%-0.13%-4.48%15,162,00047,219,00060%3.112.81%3.050.46%3.06-0.42%3.26-2.05%-0.26%
2020-03-243.053.092.963.050.99%0.69%-8.24%11,209,70033,957,00035%3.031.03%3.04-0.36%3.07-1.16%3.32-0.15%0.04%
2020-03-233.013.042.943.02-3.21%0.73%-9.28%14,241,00042,689,00042%3.00-3.23%3.05-1.81%3.11-3.96%3.33-0.30%0.04%
2020-03-203.123.153.043.120.00%0.71%-6.56%10,267,30031,810,00030%3.101.37%3.10-0.99%3.24-1.04%3.34-0.51%0.02%
2020-03-193.083.132.973.120.00%2.09%-7.03%18,716,20057,194,00050%3.06-2.92%3.13-4.74%3.27-2.01%3.36-0.83%0.07%
2020-03-183.233.233.073.12-2.50%-0.89%-7.80%20,703,60065,182,00053%3.15-0.98%3.29-1.20%3.34-2.20%3.38-0.32%0.21%
2020-03-173.253.323.073.20-1.84%0.66%-5.74%25,642,80081,522,00065%3.18-7.24%3.33-2.06%3.41-0.26%3.40-0.09%0.23%
2020-03-163.543.633.243.26-7.91%-4.87%-4.06%42,166,100144,515,000110%3.433.07%3.40-1.39%3.420.62%3.400.80%0.21%
2020-03-133.253.543.173.544.12%6.47%5.01%40,009,600133,026,000107%3.33-3.48%3.45-0.03%3.40-0.64%3.370.69%0.07%
2020-03-123.363.583.313.40-2.30%-1.31%1.55%42,650,600146,910,000120%3.45-2.33%3.451.14%3.42-0.12%3.350.15%-0.09%
2020-03-113.373.663.303.484.50%-1.33%4.10%64,734,500228,302,000194%3.538.82%3.412.43%3.431.63%3.340.97%-0.06%
2020-03-103.183.333.133.334.72%2.75%0.57%23,315,60075,572,00072%3.24-1.25%3.33-2.20%3.370.03%3.31-0.21%-0.13%
2020-03-093.333.383.183.18-7.56%-3.11%-4.16%28,411,60093,261,00087%3.28-4.48%3.40-0.64%3.370.99%3.32-0.42%-0.10%
2020-03-063.343.523.343.44-0.58%0.12%3.24%31,273,700107,450,00099%3.44-0.72%3.431.54%3.342.11%3.330.00%-0.05%
2020-03-053.433.593.343.461.47%-0.03%3.84%43,353,400150,051,000139%3.463.10%3.373.94%3.270.77%3.330.51%-0.06%
2020-03-043.233.433.223.413.33%1.58%2.87%26,765,00089,842,00090%3.361.94%3.252.56%3.24-0.34%3.32-0.06%-0.05%
2020-03-033.153.423.133.306.11%0.21%-0.51%41,625,300137,080,000138%3.297.83%3.17-0.66%3.25-0.12%3.32-0.36%0.07%
2020-03-022.983.142.973.112.98%1.83%-6.58%25,510,10077,911,00079%3.05-1.39%3.19-3.19%3.26-2.10%3.33-0.60%0.30%
2020-02-283.213.223.023.02-10.12%-2.49%-9.82%37,005,700114,602,000116%3.10-9.44%3.29-2.83%3.33-2.35%3.35-0.83%0.39%
2020-02-273.403.483.363.36-0.59%-1.75%-0.50%28,592,30097,777,000106%3.420.21%3.39-0.21%3.410.29%3.380.36%0.49%
2020-02-263.293.483.273.380.00%-0.97%0.45%29,005,10099,002,000111%3.412.52%3.39-0.24%3.400.24%3.370.30%0.44%


 
北京时时彩5分钟开奖号