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   下月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-06-19248.5100.088%2
2019-06-19323.3700.115%2
2019-11-21908.3700.322%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
2019-05-213.833.913.823.871.04%0.10%-2.15%16,828,90065,062,00085%3.871.26%3.89-1.14%3.93-0.51%3.96-0.25%-1.20%
2019-05-203.883.903.763.83-1.79%0.31%-3.40%21,382,40081,642,000102%3.82-3.66%3.93-1.53%3.95-1.05%3.97-0.70%-1.31%
2019-05-174.044.043.873.90-2.99%-1.59%-2.33%24,782,50098,214,000112%3.96-1.47%3.99-0.25%4.00-0.20%3.99-0.89%-1.43%
2019-05-164.024.053.994.020.00%-0.05%-0.22%19,282,00077,543,00088%4.020.27%4.000.05%4.000.43%4.03-1.40%-1.41%
2019-05-153.974.053.974.021.77%0.22%-1.62%14,576,40058,468,00057%4.010.83%4.000.18%3.990.23%4.09-1.11%-1.42%
2019-05-143.964.023.903.95-1.50%-0.70%-4.40%16,917,00067,297,00062%3.98-1.02%4.000.30%3.980.00%4.13-1.83%-1.36%
2019-05-134.034.053.984.01-0.25%-0.22%-4.73%15,048,20060,485,00049%4.020.65%3.980.43%3.98-0.38%4.21-1.31%-1.27%
2019-05-103.944.043.894.022.29%0.68%-5.74%27,662,300110,455,00084%3.991.55%3.970.20%3.99-1.36%4.27-1.82%-1.18%
2019-05-093.913.963.893.93-0.51%-0.05%-9.53%16,465,10064,735,00046%3.93-0.63%3.96-1.12%4.05-2.32%4.34-1.43%-1.05%
2019-05-083.914.013.863.95-1.00%-0.18%-10.37%18,962,10075,026,00049%3.96-0.50%4.00-2.08%4.14-1.83%4.41-1.23%-0.94%
2019-05-074.014.043.903.990.25%0.33%-10.58%24,837,30098,783,00061%3.98-1.56%4.09-2.88%4.22-2.70%4.46-1.41%-0.85%
2019-05-064.184.193.923.98-7.23%-1.49%-12.06%40,877,800165,150,00096%4.04-5.81%4.21-3.26%4.34-2.87%4.53-1.89%-0.75%
2019-04-304.214.334.214.291.90%0.02%-7.00%23,543,200100,966,00056%4.29-0.40%4.35-2.16%4.47-1.46%4.61-0.63%-0.56%
2019-04-294.494.534.134.21-6.24%-2.23%-9.31%51,735,900222,774,000114%4.31-4.16%4.45-3.05%4.53-2.24%4.64-1.51%-0.47%
2019-04-264.464.564.454.490.22%-0.07%-4.73%26,655,100119,758,00058%4.49-2.03%4.59-1.10%4.64-0.79%4.71-0.51%-0.29%
2019-04-254.674.694.484.48-4.48%-2.31%-5.43%43,261,800198,419,00090%4.59-1.76%4.64-1.00%4.67-0.79%4.74-1.00%-0.22%
2019-04-244.664.714.634.690.43%0.47%-1.99%31,459,400146,861,00060%4.670.04%4.69-0.40%4.71-0.59%4.79-0.35%-0.07%
2019-04-234.674.714.634.670.00%0.09%-2.75%44,241,100206,416,00080%4.67-1.14%4.70-0.68%4.74-0.08%4.80-0.52%0.03%
2019-04-224.804.824.664.67-1.89%-1.06%-3.25%40,119,000189,375,00068%4.72-0.30%4.74-0.67%4.74-0.67%4.83-0.37%0.15%
2019-04-194.724.774.694.760.85%0.55%-1.75%35,045,800165,906,00054%4.73-0.40%4.770.42%4.77-0.23%4.85-0.35%0.24%
2019-04-184.824.824.714.72-1.87%-0.69%-2.92%41,754,700198,466,00058%4.75-1.08%4.75-0.79%4.78-0.99%4.86-0.39%0.33%
2019-04-174.794.844.774.810.42%0.10%-1.45%49,024,000235,573,00060%4.812.34%4.790.00%4.83-0.23%4.880.04%0.47%
2019-04-164.724.794.614.791.27%2.02%-1.82%56,652,500265,982,00061%4.70-3.24%4.79-1.85%4.84-0.82%4.880.23%0.57%
2019-04-154.904.954.734.73-1.87%-2.51%-2.83%63,100,200306,153,00067%4.851.04%4.88-0.08%4.88-0.16%4.870.33%0.59%
2019-04-124.804.854.724.82-0.41%0.37%-0.66%58,008,400278,553,00061%4.80-2.91%4.88-0.65%4.89-0.41%4.850.19%0.57%
2019-04-114.915.064.844.84-0.41%-2.14%-0.06%84,341,100417,135,00094%4.951.67%4.910.37%4.91-0.02%4.840.50%0.57%
2019-04-104.894.934.804.86-1.82%-0.10%0.85%64,991,000316,207,00076%4.87-1.00%4.89-0.33%4.910.22%4.820.65%0.49%
2019-04-094.824.994.764.952.06%0.73%3.38%78,172,400384,106,00092%4.910.35%4.91-0.20%4.900.84%4.790.65%0.36%
2019-04-085.015.044.774.85-2.41%-0.96%1.96%92,505,200452,953,000111%4.90-0.47%4.920.43%4.860.73%4.760.53%0.28%
2019-04-044.975.004.834.970.00%1.02%5.03%107,777,400530,291,000137%4.92-0.32%4.901.35%4.830.88%4.730.57%0.22%