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:
星网锐捷( 002396.SZ 深证)
板块 :通讯设备_h   2月后解禁   火炬计划   
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
2019-08-261325.0702.272%2
2019-08-262321.0703.979%2
2020-08-241766.7603.029%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
2019-06-1820.3120.4219.9620.14-0.74%-0.07%-5.53%7,393,200149,009,00062%20.16-1.39%20.76-1.65%21.09-1.32%21.32-0.23%-0.03%
2019-06-1720.8820.9820.0120.29-2.97%-0.73%-5.05%11,081,800226,505,00091%20.44-4.67%21.11-2.23%21.37-0.80%21.37-0.35%-0.02%
2019-06-1421.6121.9920.9120.91-3.42%-2.48%-2.49%11,663,200250,076,000103%21.44-0.74%21.59-0.39%21.550.31%21.450.17%-0.01%
2019-06-1321.6021.7421.4221.650.09%0.23%1.13%6,986,300150,913,00064%21.60-0.69%21.670.47%21.48-0.23%21.410.04%-0.07%
2019-06-1221.7121.9721.5521.63-1.28%-0.56%1.07%9,836,600213,951,00090%21.750.45%21.570.93%21.530.19%21.400.07%-0.11%
2019-06-1121.1021.9820.8821.913.40%1.19%2.45%14,990,400324,593,000137%21.652.29%21.37-0.17%21.490.55%21.390.21%-0.14%
2019-06-1020.9421.3320.8421.191.73%0.10%-0.71%7,495,500158,669,00069%21.170.18%21.41-0.35%21.370.03%21.340.10%-0.20%
2019-06-0621.7421.7420.7920.83-4.76%-1.43%-2.30%11,170,400236,048,000103%21.13-2.70%21.480.08%21.360.05%21.32-0.01%-0.27%
2019-06-0521.6222.0621.3221.872.10%0.70%2.56%15,784,200342,803,000143%21.721.03%21.470.90%21.350.45%21.32-0.18%-0.31%
2019-06-0421.3521.9021.1121.420.80%-0.35%0.27%15,582,000334,955,000139%21.502.01%21.271.06%21.250.06%21.36-0.07%-0.29%
2019-06-0321.2121.4620.6621.250.28%0.84%-0.59%11,393,900240,091,000101%21.07-0.22%21.05-0.62%21.24-0.31%21.38-0.12%-0.31%
2019-05-3120.9221.2920.8421.191.10%0.34%-1.00%7,683,100162,256,00068%21.120.76%21.18-0.80%21.310.20%21.40-0.26%-0.37%
2019-05-3021.3121.3820.7720.96-2.42%0.00%-2.32%8,072,300169,185,00066%20.96-2.38%21.35-0.45%21.27-0.15%21.46-0.44%-0.49%
2019-05-2921.3621.6421.3021.48-0.23%0.05%-0.34%7,949,900170,676,00065%21.47-0.49%21.450.73%21.30-0.73%21.55-0.40%-0.62%
2019-05-2821.5521.7821.3321.530.05%-0.20%-0.50%10,108,500218,085,00081%21.571.14%21.290.54%21.45-0.08%21.64-0.18%-0.77%
2019-05-2720.8621.6720.6821.523.86%0.89%-0.73%11,961,900255,156,00096%21.332.31%21.18-1.30%21.470.00%21.68-0.45%-0.90%
2019-05-2420.8221.0720.6520.72-1.19%-0.62%-4.85%7,340,700153,048,00057%20.85-1.74%21.46-0.68%21.47-0.51%21.78-0.63%-1.02%
2019-05-2321.9021.9020.9120.97-5.20%-1.17%-4.30%16,311,500346,098,000117%21.22-3.49%21.60-0.33%21.58-0.83%21.91-0.39%-1.14%
2019-05-2221.7022.3321.5822.122.22%0.61%0.56%15,952,600350,711,000125%21.991.68%21.680.52%21.76-0.29%22.00-0.01%-1.25%
2019-05-2121.3121.9921.1321.641.22%0.09%-1.64%14,113,500305,153,000112%21.621.38%21.56-0.70%21.82-0.44%22.00-0.23%-1.43%
2019-05-2021.0921.6921.0921.381.71%0.25%-3.04%11,869,900253,148,00093%21.33-1.73%21.72-1.59%21.92-0.93%22.05-0.69%-1.60%
2019-05-1722.2622.4520.9021.02-4.97%-3.14%-5.32%14,615,500317,186,000108%21.70-2.24%22.07-0.87%22.13-0.80%22.20-1.48%-1.78%
2019-05-1622.4922.5422.0022.12-1.82%-0.36%-1.85%9,882,300219,379,00072%22.20-0.94%22.26-0.14%22.300.20%22.54-1.75%-1.77%
2019-05-1522.3022.5622.1822.531.95%0.54%-1.77%11,599,200259,943,00078%22.411.28%22.29-0.03%22.260.36%22.94-1.88%-1.71%
2019-05-1421.8622.3721.8622.10-0.32%-0.12%-5.46%8,507,300188,235,00053%22.13-0.76%22.300.25%22.180.09%23.38-1.54%-1.56%
2019-05-1322.5222.7521.8822.17-2.68%-0.57%-6.62%12,488,000278,430,00074%22.30-0.35%22.240.40%22.16-0.45%23.74-1.62%-1.38%
2019-05-1021.9522.9421.5522.785.32%1.81%-5.60%19,465,600435,540,000112%22.382.41%22.150.74%22.26-2.09%24.13-1.78%-1.22%
2019-05-0921.5822.2721.4721.63-0.64%-1.00%-11.96%8,208,700179,346,00046%21.85-0.72%21.99-1.31%22.74-2.94%24.57-1.48%-1.01%
2019-05-0821.7122.5221.5021.77-1.76%-1.08%-12.71%12,166,300267,742,00065%22.01-0.25%22.28-3.32%23.42-3.16%24.94-1.85%-0.80%
2019-05-0722.1322.5221.5122.160.00%0.45%-12.79%14,620,700322,549,00070%22.06-2.40%23.05-4.25%24.19-2.90%25.41-1.91%-0.53%