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:
高斯贝尔( 002848.SZ 深证)
板块 :次新股   2月后解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-02-136011.26035.963%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
2019-12-0511.6512.7311.6512.7310.03%1.95%11.01%5,029,70062,806,000179%12.499.60%11.784.61%11.533.28%11.471.22%-0.61%
2019-12-0411.3211.6011.1811.573.86%1.55%2.13%5,233,70059,626,000184%11.392.87%11.261.98%11.160.97%11.33-0.63%-0.78%
2019-12-0311.0611.1611.0011.14-0.62%0.59%-2.29%2,170,30024,037,00078%11.08-0.89%11.040.03%11.06-0.26%11.40-0.58%-0.78%
2019-12-0211.0211.3710.9211.212.09%0.32%-2.24%3,305,60036,937,000116%11.172.82%11.040.44%11.09-0.63%11.47-0.44%-0.80%
2019-11-2911.0911.0910.7410.98-0.36%1.03%-4.67%2,910,80031,634,000104%10.87-1.82%10.99-1.36%11.16-1.87%11.52-1.13%-0.82%
2019-11-2811.1211.1711.0011.02-0.63%-0.44%-5.40%1,848,50020,461,00061%11.07-0.40%11.14-1.29%11.37-1.35%11.65-0.79%-0.79%
2019-11-2711.1111.2811.0111.09-0.81%-0.21%-5.55%1,727,90019,203,00055%11.11-0.94%11.29-1.74%11.52-1.29%11.74-0.66%-0.72%
2019-11-2611.2911.4511.0311.18-1.06%-0.34%-5.41%2,484,00027,865,00079%11.22-1.87%11.49-1.71%11.68-0.82%11.82-0.76%-0.66%
2019-11-2511.6611.7611.2711.30-3.91%-1.15%-5.13%3,348,70038,282,000108%11.43-3.46%11.69-1.67%11.77-0.54%11.91-1.11%-0.61%
2019-11-2211.8212.0511.6911.76-0.76%-0.69%-2.37%2,448,20028,991,00080%11.84-0.03%11.890.14%11.84-0.14%12.05-1.17%-0.53%
2019-11-2111.6512.1111.5511.850.17%0.04%-2.77%3,121,40036,972,00094%11.85-0.91%11.870.35%11.85-0.55%12.19-0.56%-0.38%
2019-11-2011.840.000.0011.83-0.08%-1.04%-3.47%3,607,60043,127,000114%11.951.37%11.830.13%11.92-0.42%12.26-0.58%-0.32%
2019-11-1911.7011.8811.6011.841.63%0.40%-3.95%2,875,00033,905,00093%11.791.18%11.81-1.06%11.97-0.80%12.33-0.80%-0.27%
2019-11-1811.6211.7511.5411.65-0.09%-0.05%-6.24%2,014,10023,477,00063%11.66-1.99%11.94-1.16%12.06-1.38%12.43-0.69%-0.19%
2019-11-1512.2112.2611.6011.66-4.97%-1.96%-6.81%4,860,90057,809,000145%11.89-2.59%12.08-1.70%12.23-2.47%12.51-0.74%-0.09%
2019-11-1412.2612.4012.0012.270.16%0.50%-2.66%2,972,50036,290,00088%12.21-1.05%12.29-1.32%12.54-0.74%12.61-0.14%-0.05%
2019-11-1312.5212.5212.2412.25-2.08%-0.72%-2.95%2,056,10025,371,00061%12.34-0.06%12.45-1.78%12.64-0.44%12.62-0.03%-0.10%
2019-11-1212.4712.5212.1812.510.89%1.33%-0.93%2,314,20028,571,00067%12.35-1.94%12.68-0.66%12.69-0.53%12.63-0.29%-0.19%
2019-11-1112.8512.8612.3012.40-4.39%-1.51%-2.08%3,505,60044,136,000101%12.59-2.46%12.76-0.48%12.76-0.19%12.66-0.28%-0.24%
2019-11-0812.8413.0812.7312.971.57%0.49%2.13%4,697,30060,627,000137%12.911.46%12.820.62%12.780.96%12.700.29%-0.31%
2019-11-0712.7212.7912.6512.770.39%0.39%0.84%1,947,20024,770,00059%12.72-0.12%12.750.08%12.660.38%12.660.09%-0.45%
2019-11-0612.8612.9112.6112.72-0.78%-0.13%0.54%2,113,20026,914,00062%12.74-0.23%12.740.75%12.610.29%12.65-0.06%-0.56%
2019-11-0512.6712.9912.5712.821.42%0.43%1.26%3,245,30041,427,00093%12.770.43%12.640.69%12.58-0.06%12.66-0.02%-0.63%
2019-11-0412.7012.8312.5612.64-1.10%-0.55%-0.17%4,148,90052,732,000119%12.711.57%12.550.64%12.59-0.34%12.660.32%-0.69%
2019-11-0112.2512.8612.1112.784.07%2.13%1.25%5,456,00068,269,000152%12.510.80%12.47-0.78%12.63-0.29%12.62-0.35%-0.83%
2019-10-3112.4912.6512.2512.28-0.89%-1.08%-3.05%3,037,90037,713,00084%12.41-0.40%12.57-1.44%12.67-0.24%12.67-0.63%-0.91%
2019-10-3012.7012.7012.3812.39-2.82%-0.59%-2.79%2,823,30035,190,00075%12.46-2.70%12.76-0.31%12.70-0.47%12.75-0.92%-0.98%
2019-10-2913.1013.1212.6512.75-2.00%-0.47%-0.89%3,295,40042,214,00084%12.81-0.85%12.800.57%12.760.03%12.86-0.85%-1.02%
2019-10-2812.8513.0112.7413.012.12%0.70%0.28%3,922,10050,675,00096%12.922.43%12.720.47%12.751.09%12.97-1.01%-1.10%
2019-10-2512.5412.7512.4212.740.00%1.01%-2.79%2,964,10037,385,00068%12.610.31%12.66-0.48%12.61-0.43%13.11-1.08%-1.03%