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:
日海智能( 002313.SZ 深证)
板块 :通讯设备_h   下月解禁   火炬计划   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-12-296240.00016.667%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
2020-11-2514.4414.7814.2014.541.25%0.14%1.99%2,308,40033,519,000179%14.520.39%14.460.62%14.390.67%14.260.27%-0.01%
2020-11-2414.3514.6014.2814.360.42%-0.72%1.00%1,562,80022,604,000131%14.461.01%14.370.75%14.290.88%14.22-0.20%-0.05%
2020-11-2314.4714.4714.2014.30-0.28%-0.14%0.37%1,145,80016,408,00094%14.320.22%14.260.44%14.170.47%14.25-0.69%-0.02%
2020-11-2014.2914.4014.1714.340.63%0.36%-0.04%1,193,90017,058,00088%14.290.78%14.200.88%14.100.20%14.35-0.21%0.09%
2020-11-1914.1214.3313.9814.251.06%0.51%-0.88%1,186,80016,826,00084%14.180.43%14.070.38%14.07-0.14%14.38-0.24%0.11%
2020-11-1814.0814.2214.0214.10-0.07%-0.13%-2.15%1,015,90014,342,00064%14.121.20%14.02-0.03%14.09-0.39%14.41-0.01%0.13%
2020-11-1714.1614.1613.8514.11-0.49%1.15%-2.10%1,342,40018,727,00081%13.95-0.50%14.03-0.79%14.15-1.25%14.410.13%0.09%
2020-11-1614.1814.3513.9114.180.00%1.14%-1.48%1,710,10023,975,00096%14.02-1.09%14.14-1.19%14.32-1.71%14.390.41%-0.02%
2020-11-1314.4914.4914.0514.18-0.63%0.04%-1.08%726,70010,300,00041%14.17-1.07%14.31-1.26%14.57-0.23%14.340.39%-0.21%
2020-11-1214.3314.6014.2214.27-0.42%-0.40%-0.06%912,90013,079,00045%14.33-0.29%14.49-1.23%14.610.06%14.280.04%-0.37%
2020-11-1114.7814.7814.2714.33-1.58%-0.26%0.39%1,297,80018,647,00062%14.37-2.13%14.67-0.26%14.600.17%14.27-0.06%-0.46%
2020-11-1014.8214.8814.5414.56-1.75%-0.82%1.94%1,591,30023,362,00078%14.68-0.93%14.710.58%14.570.98%14.280.08%-0.52%
2020-11-0914.6514.9414.6514.821.86%0.01%3.85%2,472,90036,647,000123%14.821.78%14.621.25%14.431.81%14.270.33%-0.65%
2020-11-0614.6714.7814.4314.55-0.95%-0.07%2.29%1,610,50023,449,00084%14.560.54%14.441.24%14.180.78%14.220.00%-0.74%
2020-11-0514.3014.7514.1014.694.18%1.44%3.28%2,788,90040,388,000151%14.481.73%14.262.35%14.070.52%14.220.02%-0.76%
2020-11-0414.2014.4414.1014.10-0.70%-0.96%-0.85%1,499,00021,340,00087%14.241.34%13.940.37%13.99-0.16%14.22-0.46%-0.77%
2020-11-0313.7314.3013.6114.205.73%1.08%-0.60%2,632,70036,984,000150%14.053.59%13.89-0.26%14.02-0.52%14.29-0.92%-0.75%
2020-11-0213.6014.0913.3813.43-3.17%-0.97%-6.86%1,992,00027,013,000116%13.56-2.81%13.92-1.60%14.09-1.34%14.42-1.48%-0.66%
2020-10-3014.3614.3613.3413.87-2.87%-0.59%-5.23%3,221,20044,945,000186%13.95-2.07%14.15-1.88%14.28-1.61%14.64-1.22%-0.54%
2020-10-2914.5014.5014.1014.28-1.79%0.22%-3.62%1,870,80026,655,000113%14.25-2.07%14.42-1.04%14.51-0.98%14.82-0.86%-0.48%
2020-10-2814.7414.7414.4614.54-0.34%-0.06%-2.71%1,107,90016,119,00065%14.550.11%14.57-0.46%14.66-0.63%14.95-0.69%-0.45%
2020-10-2714.5614.6814.4114.590.07%0.39%-3.05%1,529,20022,224,00087%14.53-0.70%14.64-0.78%14.75-1.15%15.05-1.22%-0.40%
2020-10-2614.7514.8014.5514.58-1.15%-0.38%-4.30%1,197,40017,525,00064%14.64-1.16%14.75-0.86%14.92-0.88%15.24-0.59%-0.28%
2020-10-2314.9014.9514.7214.75-0.61%-0.38%-3.75%949,60014,061,00049%14.81-0.16%14.88-0.98%15.050.11%15.33-0.21%-0.26%
2020-10-2214.8315.0114.6214.84-0.47%0.06%-3.37%1,092,70016,206,00055%14.83-0.86%15.03-0.74%15.04-0.46%15.36-0.09%-0.29%
2020-10-2115.2015.2114.8714.91-2.29%-0.33%-2.99%1,550,60023,197,00077%14.96-1.75%15.140.34%15.11-0.81%15.37-0.21%-0.35%
2020-10-2015.2515.3215.0915.260.39%0.22%-0.92%1,596,40024,306,00082%15.230.18%15.09-0.15%15.23-1.18%15.40-0.08%-0.36%
2020-10-1914.9015.4514.9015.202.29%0.01%-1.39%2,390,10036,325,000125%15.202.03%15.11-0.85%15.41-0.66%15.41-0.23%-0.40%
2020-10-1615.1415.1814.7214.86-2.04%-0.24%-3.81%2,517,90037,507,000138%14.90-2.30%15.24-2.84%15.51-0.94%15.45-0.63%-0.40%
2020-10-1515.5115.5715.1315.170.00%-0.50%-2.42%2,473,90037,718,000139%15.25-3.46%15.69-1.22%15.66-0.11%15.55-0.52%-0.40%