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:
四维图新( 002405.SZ 深证)
板块 :计算机应用服务   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
2020-03-2332451.26016.536%2
2020-03-232912.8101.480%增发
2020-03-2329538.50015.050%增发
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
2020-02-1715.0115.5815.0115.563.94%1.14%6.24%69,555,0001,070,094,000121%15.392.34%15.161.32%15.020.84%14.650.71%-1.55%
2020-02-1414.9115.3014.8514.97-0.73%-0.43%2.94%52,609,400790,909,000100%15.030.02%14.960.69%14.890.37%14.54-0.98%-1.65%
2020-02-1314.9915.4814.6515.080.47%0.33%2.68%69,977,7001,051,820,000127%15.031.48%14.860.58%14.840.83%14.69-0.90%-1.64%
2020-02-1214.5815.1214.5015.012.95%1.34%1.28%57,272,200848,323,000105%14.811.18%14.770.16%14.721.00%14.82-1.72%-1.62%
2020-02-1114.9114.9614.4514.58-2.02%-0.40%-3.32%41,805,300611,976,00072%14.64-1.41%14.750.35%14.571.91%15.08-2.52%-1.48%
2020-02-1014.8615.1114.6714.880.00%0.21%-3.81%45,501,000675,646,00067%14.850.65%14.701.49%14.300.68%15.47-2.36%-1.25%
2020-02-0714.4615.0414.3814.882.06%0.86%-6.07%51,881,000765,416,00069%14.751.54%14.482.96%14.20-2.41%15.84-2.01%-0.95%
2020-02-0614.3614.7714.0614.582.46%0.34%-9.82%57,137,800830,217,00069%14.531.95%14.071.12%14.55-2.43%16.17-1.17%-0.69%
2020-02-0513.8214.5613.8114.234.17%-0.15%-13.01%72,089,7001,027,433,00085%14.254.88%13.91-5.29%14.91-4.05%16.36-1.87%-0.56%
2020-02-0412.7613.9512.7613.66-3.67%0.52%-18.06%83,245,0001,131,234,00093%13.59-4.17%14.69-8.75%15.54-6.14%16.67-2.67%-0.32%
2020-02-0314.1814.1814.1814.18-9.97%0.00%-17.21%8,172,200115,882,0009%14.18-11.21%16.10-1.84%16.56-2.04%17.13-0.30%0.01%
2020-01-2316.1616.4715.1015.75-5.86%-1.38%-8.32%74,463,9001,189,282,00088%15.97-3.70%16.40-2.48%16.91-1.91%17.18-0.91%0.08%
2020-01-2216.2816.8016.2016.732.01%0.88%-3.51%51,097,300847,376,00061%16.58-0.59%16.82-2.23%17.24-0.36%17.34-0.64%0.25%
2020-01-2117.1017.1016.3316.40-4.54%-1.70%-6.02%78,044,8001,302,000,00084%16.68-1.86%17.20-1.59%17.30-0.80%17.45-0.31%0.48%
2020-01-2016.8617.2516.6817.18-3.37%1.06%-1.86%120,718,5002,052,060,000134%17.00-4.87%17.48-0.92%17.44-0.92%17.51-0.20%0.61%
2020-01-1717.8618.1617.5617.781.08%-0.50%1.37%95,987,7001,715,271,000110%17.871.13%17.640.85%17.600.57%17.540.55%0.73%
2020-01-1617.1917.9417.1917.592.75%-0.46%0.84%100,951,8001,783,920,000121%17.673.19%17.490.32%17.500.16%17.440.60%0.63%
2020-01-1517.3117.4416.9617.12-1.33%-0.02%-1.27%49,674,500850,619,00061%17.12-2.09%17.44-0.41%17.47-0.77%17.340.20%0.46%
2020-01-1417.7517.7517.3117.35-2.42%-0.79%0.26%66,557,6001,163,993,00085%17.49-0.47%17.51-0.19%17.610.20%17.310.49%0.38%
2020-01-1317.2617.9217.1617.782.72%1.18%3.25%86,507,7001,520,144,000117%17.570.86%17.54-0.60%17.570.46%17.220.60%0.27%
2020-01-1017.5317.8017.2017.31-1.14%-0.65%1.12%55,604,600968,774,00080%17.42-0.90%17.650.26%17.490.51%17.120.41%0.21%
2020-01-0917.8517.9817.2317.510.11%-0.40%2.71%89,928,3001,581,014,000135%17.58-1.12%17.600.70%17.400.94%17.050.85%0.18%
2020-01-0817.1618.2117.1317.490.81%-1.63%3.46%135,513,2002,409,464,000218%17.782.86%17.481.98%17.241.83%16.911.65%0.08%
2020-01-0717.2417.4517.1117.350.52%0.37%4.33%72,470,6001,252,744,000136%17.290.06%17.141.25%16.931.22%16.630.98%-0.10%
2020-01-0616.9317.6016.9217.264.35%-0.09%4.80%133,286,8002,302,536,000256%17.284.26%16.933.04%16.732.66%16.470.98%-0.22%
2020-01-0316.5516.7416.3716.540.00%-0.18%1.41%50,523,400837,101,000104%16.570.62%16.431.30%16.290.48%16.31-0.49%-0.31%
2020-01-0216.3016.6516.1216.542.73%0.44%0.91%61,223,2001,008,188,000123%16.472.10%16.220.95%16.220.43%16.39-1.02%-0.24%
2019-12-3116.0016.3015.9116.100.63%-0.17%-2.78%31,547,500508,783,00056%16.131.63%16.07-0.22%16.150.20%16.56-0.68%-0.08%
2019-12-3015.8516.1015.5716.000.19%0.83%-4.04%35,598,500564,906,00055%15.87-1.99%16.10-0.76%16.11-0.07%16.67-0.60%0.04%
2019-12-2716.4016.4415.9515.970.00%-1.36%-4.79%40,906,200662,305,00055%16.19-0.25%16.220.41%16.13-1.21%16.770.06%0.17%