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:
神州高铁( 000008.SZ 深证)
板块 :计算机应用服务   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
2019-03-214119.2201.466%2
2019-06-19248.5100.088%2
2019-06-19323.3700.115%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
2019-03-214.704.834.624.66-0.21%-1.19%0.60%115,203,700543,276,000154%4.721.86%4.671.61%4.621.67%4.63-0.45%0.12%
2019-03-204.594.684.564.671.74%0.86%0.37%64,125,800296,933,00084%4.630.72%4.590.99%4.55-0.39%4.65-0.17%0.30%
2019-03-194.594.664.544.590.00%-0.15%-1.52%43,875,300201,687,00054%4.600.99%4.551.04%4.57-0.93%4.66-0.09%0.41%
2019-03-184.484.624.424.592.46%0.83%-1.61%60,075,400273,474,00071%4.551.13%4.50-1.29%4.61-0.07%4.67-0.32%0.50%
2019-03-154.454.574.454.480.45%-0.47%-4.27%46,283,900208,308,00050%4.501.12%4.56-1.75%4.61-0.58%4.680.02%0.69%
2019-03-144.534.584.384.46-2.41%0.20%-4.68%59,221,300263,603,00062%4.45-4.77%4.64-0.54%4.64-1.59%4.68-0.40%0.78%
2019-03-134.784.824.554.57-2.77%-2.23%-2.72%82,412,500385,198,00087%4.67-1.10%4.670.02%4.71-0.09%4.700.43%1.01%
2019-03-124.704.824.604.702.17%-0.55%0.47%103,528,000489,299,000107%4.733.21%4.67-1.12%4.720.19%4.680.75%1.17%
2019-03-114.464.644.464.603.37%0.46%-0.93%74,940,400343,151,00074%4.58-1.89%4.72-0.57%4.71-0.44%4.640.76%1.39%
2019-03-084.804.844.454.45-9.18%-4.65%-3.43%111,842,600522,006,000110%4.67-4.03%4.75-0.27%4.730.28%4.610.66%1.58%
2019-03-074.754.954.724.903.16%0.76%7.03%112,922,700549,087,000126%4.863.40%4.761.26%4.720.73%4.581.37%1.56%
2019-03-064.704.794.614.750.85%1.00%5.18%103,079,000484,777,000123%4.700.77%4.700.90%4.681.01%4.520.92%1.57%
2019-03-054.664.724.604.710.21%0.92%5.25%65,609,200306,194,00086%4.67-1.02%4.66-0.45%4.641.09%4.480.81%1.50%
2019-03-044.634.874.624.700.64%-0.32%5.88%114,100,800537,998,000159%4.723.29%4.681.81%4.592.12%4.441.63%1.49%
2019-03-014.704.754.404.670.00%2.30%6.91%77,861,700355,465,000119%4.57-3.43%4.601.10%4.491.13%4.370.85%1.39%
2019-02-284.554.984.524.672.41%-1.21%7.83%95,278,500450,413,000168%4.734.88%4.553.15%4.442.47%4.331.91%1.32%
2019-02-274.424.714.374.564.59%1.18%7.29%114,499,000516,067,000225%4.511.35%4.412.32%4.332.05%4.252.02%1.15%
2019-02-264.504.554.334.36-1.36%-1.96%4.66%128,096,100569,604,000305%4.454.76%4.314.16%4.253.56%4.173.02%0.97%
2019-02-254.034.424.024.429.95%4.12%9.30%101,425,200430,504,000317%4.256.74%4.143.97%4.102.99%4.042.59%0.66%
2019-02-223.974.023.924.021.52%1.08%1.98%34,892,200138,777,000139%3.98-0.18%3.98-0.30%3.980.15%3.940.51%0.35%
2019-02-213.974.043.923.960.25%-0.60%0.97%37,022,100147,496,000162%3.980.45%3.990.18%3.980.20%3.921.42%0.23%
2019-02-203.994.023.933.95-1.25%-0.40%2.15%23,579,70093,520,000102%3.97-1.12%3.980.23%3.970.28%3.870.29%-0.08%
2019-02-194.064.093.964.000.25%-0.27%3.73%32,111,200128,814,000149%4.011.14%3.970.68%3.960.87%3.860.68%-0.15%
2019-02-183.914.013.893.991.79%0.61%4.18%35,204,300139,610,000175%3.971.33%3.950.72%3.921.32%3.830.58%-0.27%
2019-02-153.933.963.883.92-0.25%0.15%2.94%16,626,70065,083,00092%3.91-0.53%3.920.57%3.870.94%3.810.18%-0.36%
2019-02-143.923.963.903.930.26%-0.13%3.39%15,817,30062,248,00093%3.940.67%3.901.46%3.842.05%3.800.21%-0.41%
2019-02-133.853.943.843.921.82%0.28%3.35%23,018,80089,986,000138%3.911.90%3.841.97%3.760.67%3.790.24%-0.47%
2019-02-123.773.873.773.851.05%0.36%1.74%15,110,00057,957,00094%3.842.05%3.771.89%3.73-0.03%3.78-0.13%-0.57%
2019-02-113.763.813.613.811.87%1.36%0.55%18,512,70069,584,000114%3.761.43%3.70-0.19%3.73-0.37%3.79-0.53%-0.65%
2019-02-013.673.753.653.740.00%0.92%-1.81%14,874,60055,123,00089%3.711.15%3.70-0.80%3.75-0.50%3.81-0.63%-0.63%