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:
国脉科技( 002093.SZ 深证)
板块 :通讯设备_h   下月解禁   
所属成分指数: 中证500
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-02-03992.1200.985%2
2019-02-04992.1200.985%2
2019-02-11992.1200.985%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
2019-01-217.517.777.497.662.00%0.16%-2.45%12,605,90096,410,00064%7.652.03%7.60-0.90%7.72-0.91%7.85-0.28%0.45%
2019-01-187.657.717.307.51-1.96%0.19%-4.62%15,640,800117,247,00070%7.50-2.85%7.67-2.01%7.80-1.79%7.870.11%0.60%
2019-01-177.707.807.647.66-0.78%-0.73%-2.61%10,006,80077,210,00044%7.72-1.10%7.83-0.82%7.94-0.13%7.870.38%0.65%
2019-01-167.938.007.687.72-3.50%-1.05%-1.47%18,197,400141,973,00074%7.80-1.83%7.90-1.40%7.95-0.08%7.840.31%0.69%
2019-01-157.958.047.838.00-0.12%0.67%2.42%14,214,800112,961,00057%7.950.09%8.010.30%7.950.33%7.810.39%0.76%
2019-01-148.138.137.798.01-1.60%0.88%2.94%21,724,200172,490,00090%7.94-1.75%7.980.31%7.930.06%7.780.53%0.76%
2019-01-117.958.197.918.143.56%0.73%5.17%30,686,700247,993,000133%8.082.58%7.961.32%7.921.41%7.740.95%0.73%
2019-01-107.938.047.707.86-1.26%-0.23%2.52%19,833,700156,248,00089%7.880.04%7.85-0.23%7.810.79%7.670.62%0.67%
2019-01-097.708.057.627.962.31%1.08%4.46%25,930,000204,188,000114%7.880.83%7.871.24%7.750.73%7.620.73%0.65%
2019-01-087.838.057.657.78-0.89%-0.38%2.84%22,627,200176,713,000103%7.81-1.31%7.780.97%7.700.72%7.570.73%0.62%
2019-01-077.798.127.727.850.26%-0.81%4.53%31,906,600252,502,000154%7.914.32%7.701.60%7.641.57%7.511.23%0.57%
2019-01-047.347.877.207.833.98%3.22%5.54%27,108,600205,641,000141%7.590.04%7.580.66%7.520.52%7.420.61%0.47%
2019-01-037.547.807.307.53-1.05%-0.70%2.12%31,028,100235,283,000179%7.580.15%7.531.05%7.480.71%7.370.83%0.42%
2019-01-027.347.717.297.614.39%0.50%4.06%24,937,500188,815,000167%7.574.13%7.451.22%7.430.92%7.310.98%0.34%
2018-12-287.237.387.167.290.00%0.25%0.66%10,390,40075,561,00075%7.27-1.50%7.36-0.50%7.360.40%7.240.35%0.25%
2018-12-277.397.567.217.29-0.41%-1.26%1.01%16,160,400119,314,000116%7.38-0.18%7.400.37%7.330.62%7.220.25%0.25%
2018-12-267.487.537.307.32-3.17%-1.03%1.68%17,881,000132,254,000131%7.40-0.19%7.371.00%7.290.75%7.200.33%0.28%
2018-12-257.277.697.137.562.58%2.02%5.37%26,809,300198,652,000198%7.411.66%7.301.87%7.231.63%7.180.41%0.31%
2018-12-247.077.437.067.374.39%1.11%3.13%17,429,400127,043,000126%7.292.63%7.171.47%7.121.34%7.150.46%0.41%
2018-12-217.077.246.937.06-0.84%-0.59%-0.75%14,082,500100,018,000100%7.100.82%7.060.67%7.020.36%7.110.28%0.43%
2018-12-206.887.136.887.123.04%1.08%0.38%10,607,90074,720,00073%7.040.44%7.010.66%7.00-0.78%7.090.20%0.48%
2018-12-196.967.136.876.91-1.14%-1.47%-2.39%8,214,10057,607,00058%7.010.59%6.97-0.16%7.05-0.69%7.080.09%0.45%
2018-12-186.987.076.836.99-0.43%0.26%-1.17%7,423,60051,756,00052%6.970.74%6.98-1.41%7.10-0.88%7.070.04%0.47%
2018-12-176.827.046.807.021.59%1.43%-0.71%8,297,10057,426,00058%6.92-1.35%7.08-1.08%7.170.08%7.070.09%0.48%
2018-12-147.217.226.876.91-4.69%-1.51%-2.18%14,532,600101,956,000101%7.02-2.99%7.16-1.12%7.160.24%7.060.40%0.49%
2018-12-137.187.357.127.251.12%0.25%3.04%14,564,200105,328,000109%7.230.33%7.240.84%7.140.69%7.040.53%0.40%
2018-12-127.357.367.107.17-4.14%-0.53%2.44%17,868,200128,786,000138%7.21-0.70%7.181.04%7.090.64%7.000.58%0.36%
2018-12-117.087.496.987.486.25%3.04%7.49%26,973,200195,810,000212%7.263.49%7.102.38%7.051.70%6.961.43%0.36%
2018-12-106.967.176.827.040.57%0.37%2.61%16,854,700118,220,000147%7.010.92%6.940.67%6.930.55%6.860.65%0.19%
2018-12-076.697.106.687.000.00%0.72%2.68%17,847,100124,038,000174%6.953.30%6.890.58%6.891.38%6.820.77%0.11%