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:
航天发展( 000547.SZ 深证)
板块 :通讯设备_h   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
2019-01-0313801.8308.818%2
2019-12-2811720.8007.380%增发
2019-12-305354.5803.421%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
2019-01-218.949.128.818.950.45%-0.42%-0.85%14,822,400133,226,00055%8.991.65%8.91-0.27%9.00-0.47%9.030.21%0.94%
2019-01-188.868.968.668.910.45%0.77%-1.09%13,966,600123,489,00045%8.84-0.67%8.94-1.15%9.04-0.22%9.010.75%1.38%
2019-01-178.989.008.818.87-1.44%-0.36%-0.79%13,300,000118,402,00042%8.90-1.49%9.04-0.70%9.060.29%8.940.66%1.26%
2019-01-169.069.188.909.00-0.77%-0.41%1.33%17,366,900156,938,00055%9.04-0.95%9.100.20%9.030.17%8.880.61%1.11%
2019-01-159.149.279.019.070.67%-0.59%2.74%22,263,200203,126,00074%9.12-0.07%9.090.87%9.02-0.27%8.830.57%0.92%
2019-01-149.089.398.929.01-0.22%-1.31%2.64%29,523,300269,536,000104%9.131.13%9.010.58%9.040.53%8.780.72%0.80%
2019-01-118.849.208.849.033.44%0.02%3.61%36,076,500325,682,000138%9.032.29%8.96-0.73%8.991.39%8.720.74%0.69%
2019-01-108.938.988.628.73-0.91%-1.09%0.91%23,874,500210,728,000102%8.83-1.62%9.020.11%8.871.04%8.650.59%0.59%
2019-01-098.879.148.808.81-1.34%-1.79%2.44%32,454,400291,145,000152%8.97-1.72%9.011.79%8.781.35%8.601.03%0.50%
2019-01-089.309.378.938.93-1.87%-2.17%4.91%60,023,800547,882,000324%9.132.44%8.854.25%8.663.77%8.513.50%0.38%
2019-01-078.409.108.319.1010.04%2.12%10.65%55,430,400493,918,000400%8.9111.18%8.498.79%8.357.32%8.224.62%-0.01%
2019-01-047.628.337.588.277.40%3.18%5.20%23,288,700186,650,000224%8.023.30%7.812.55%7.781.59%7.86-0.43%-0.47%
2019-01-037.407.967.327.704.05%-0.76%-2.47%16,357,100126,920,000167%7.765.38%7.610.93%7.660.28%7.90-0.88%-0.41%
2019-01-027.487.497.197.40-2.12%0.50%-7.09%9,148,60067,363,00093%7.36-3.06%7.54-2.19%7.64-1.93%7.97-1.26%-0.37%
2018-12-287.647.727.507.56-0.40%-0.46%-6.28%6,541,80049,688,00065%7.60-1.96%7.71-0.86%7.79-1.18%8.07-0.62%-0.29%
2018-12-277.917.957.577.59-2.32%-2.03%-6.49%6,372,70049,371,00063%7.75-1.01%7.78-0.99%7.88-1.23%8.12-0.43%-0.21%
2018-12-267.887.957.757.77-1.65%-0.72%-4.69%4,646,30036,364,00046%7.830.63%7.86-0.75%7.98-1.42%8.15-0.22%-0.16%
2018-12-257.837.927.617.90-1.13%1.58%-3.30%8,081,10062,845,00078%7.78-2.21%7.92-1.67%8.09-0.98%8.17-0.34%-0.15%
2018-12-247.888.037.817.991.40%0.47%-2.54%8,169,60064,970,00083%7.95-0.39%8.05-1.73%8.17-0.66%8.20-0.13%-0.14%
2018-12-218.188.227.777.88-3.55%-1.30%-4.01%12,100,20096,604,000125%7.98-2.60%8.19-1.13%8.23-0.70%8.21-0.36%-0.13%
2018-12-208.398.398.128.17-2.74%-0.33%-0.84%10,993,80090,111,000126%8.20-2.14%8.29-0.31%8.28-0.19%8.24-0.04%-0.07%
2018-12-198.298.558.228.401.82%0.29%1.92%13,384,800112,106,000161%8.381.32%8.310.46%8.300.44%8.240.17%-0.07%
2018-12-188.318.398.128.25-1.55%-0.21%0.27%10,906,60090,162,000138%8.27-0.21%8.27-0.01%8.260.33%8.23-0.42%-0.09%
2018-12-178.008.387.988.383.20%1.16%1.42%12,943,300107,217,000161%8.280.18%8.280.32%8.240.69%8.26-0.54%-0.06%
2018-12-148.298.388.088.12-1.58%-1.80%-2.26%8,592,00071,048,00099%8.270.06%8.250.76%8.180.31%8.310.23%0.00%
2018-12-138.208.338.158.250.73%-0.17%-0.47%6,701,20055,382,00078%8.260.77%8.190.97%8.160.06%8.290.09%-0.10%
2018-12-128.158.288.148.190.99%-0.13%-1.11%5,939,60048,713,00063%8.201.54%8.110.15%8.15-0.38%8.28-0.18%-0.11%
2018-12-118.048.147.988.111.63%0.41%-2.25%5,481,30044,270,00053%8.080.32%8.10-0.71%8.18-1.29%8.30-0.16%-0.07%
2018-12-108.168.187.967.98-2.33%-0.88%-3.97%6,803,30054,771,00060%8.05-1.61%8.15-1.13%8.29-1.22%8.31-0.04%-0.02%
2018-12-078.168.248.138.170.00%-0.16%-1.72%4,738,50038,777,00038%8.18-0.43%8.25-1.35%8.390.36%8.310.18%0.04%