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:
洁美科技( 002859.SZ 深证)
板块 :次新股   本月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-12-28110.8000.430%
2019-12-30110.8000.429%2
2020-04-0714723.77057.582%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
2019-12-0531.9532.4931.8232.250.78%0.04%4.45%1,353,50043,633,000126%32.240.98%31.861.29%31.460.99%30.880.84%-0.09%
2019-12-0431.5632.3631.1832.001.30%0.23%4.51%2,233,80071,314,000211%31.931.79%31.451.83%31.151.61%30.621.18%-0.22%
2019-12-0330.9431.6630.8231.591.51%0.72%4.38%1,334,10041,842,000121%31.361.42%30.891.37%30.651.24%30.260.23%-0.44%
2019-12-0230.0431.3829.8831.124.39%0.63%3.06%1,766,50054,628,000163%30.923.99%30.471.77%30.281.77%30.200.27%-0.48%
2019-11-2930.0330.0329.5729.81-0.03%0.25%-1.01%609,50018,125,00060%29.74-0.51%29.940.14%29.75-0.09%30.11-0.48%-0.52%
2019-11-2830.2930.4529.5229.82-1.55%-0.23%-1.45%615,60018,399,00057%29.89-0.84%29.900.59%29.78-0.21%30.26-0.42%-0.47%
2019-11-2729.7130.4629.3530.291.61%0.50%-0.31%766,70023,108,00069%30.141.67%29.720.27%29.84-0.34%30.39-0.42%-0.41%
2019-11-2629.5129.9629.2829.811.36%0.55%-2.30%725,00021,493,00065%29.651.03%29.64-0.59%29.95-0.64%30.51-0.71%-0.33%
2019-11-2529.7529.7828.8829.41-1.14%0.22%-4.30%713,20020,928,00061%29.34-1.67%29.82-0.88%30.14-0.54%30.73-0.65%-0.20%
2019-11-2230.1030.5629.3829.75-1.16%-0.31%-3.82%1,029,10030,711,00087%29.84-0.74%30.08-0.79%30.30-0.75%30.93-0.71%-0.08%
2019-11-2130.0630.3829.7030.100.13%0.12%-3.38%1,222,90036,767,000102%30.07-0.38%30.32-0.52%30.53-0.74%31.15-0.48%0.07%
2019-11-2031.2031.2029.7030.06-3.31%-0.40%-3.97%2,579,20077,844,000224%30.18-2.51%30.48-1.74%30.76-1.74%31.30-1.06%0.17%
2019-11-1930.7831.1830.6131.091.01%0.43%-1.74%1,032,60031,967,000110%30.960.33%31.02-0.62%31.30-0.94%31.64-0.18%0.30%
2019-11-1830.6031.4530.3530.780.20%-0.24%-2.89%702,70021,682,00075%30.86-0.96%31.21-1.06%31.60-0.63%31.70-0.05%0.36%
2019-11-1531.6731.8730.7230.72-3.58%-1.39%-3.13%1,276,40039,765,000136%31.15-1.36%31.55-1.53%31.80-0.78%31.71-0.03%0.41%
2019-11-1432.3032.3031.0131.86-1.21%0.87%0.44%862,50027,241,000100%31.58-2.23%32.04-0.46%32.05-0.05%31.720.21%0.43%
2019-11-1332.6332.7332.1032.25-0.77%-0.17%1.88%616,80019,926,00076%32.310.14%32.190.19%32.070.32%31.660.41%0.38%
2019-11-1232.0032.8031.6032.501.63%0.75%3.08%1,016,00032,775,000127%32.260.69%32.130.55%31.960.54%31.530.60%0.27%
2019-11-1132.2632.7031.2031.98-1.30%-0.18%2.05%994,80031,870,000125%32.04-0.16%31.950.40%31.790.55%31.340.53%0.12%
2019-11-0831.9832.4531.6032.402.56%0.97%3.93%1,242,00039,853,000156%32.091.55%31.820.91%31.620.98%31.180.78%-0.05%
2019-11-0731.5031.8531.3331.59-0.06%-0.02%2.12%739,50023,366,00095%31.600.07%31.530.49%31.310.58%30.930.51%-0.24%
2019-11-0631.6031.9031.0331.61-0.03%0.11%2.70%672,10021,222,00087%31.580.39%31.380.76%31.130.59%30.780.27%-0.33%
2019-11-0531.3031.8230.8031.621.12%0.53%3.01%971,90030,570,000123%31.451.11%31.141.08%30.950.67%30.700.38%-0.38%
2019-11-0430.9831.3730.7731.271.36%0.51%2.25%766,40023,843,00098%31.111.31%30.810.72%30.740.25%30.580.44%-0.47%
2019-11-0130.3630.8730.2230.851.61%0.46%1.32%631,10019,380,00076%30.710.68%30.59-0.07%30.660.23%30.450.15%-0.61%
2019-10-3130.4630.8430.2330.36-1.01%-0.47%-0.14%534,20016,294,00060%30.50-0.13%30.61-0.23%30.590.34%30.40-0.30%-0.72%
2019-10-3030.6330.8530.2030.670.10%0.42%0.58%576,10017,596,00055%30.54-0.56%30.680.22%30.49-0.07%30.49-0.66%-0.74%
2019-10-2930.6530.9230.4830.64-0.55%-0.24%-0.18%968,70029,753,00082%30.71-0.06%30.620.72%30.510.17%30.69-0.91%-0.70%
2019-10-2830.6031.0630.4430.810.20%0.26%-0.54%1,065,00032,728,00077%30.731.10%30.400.19%30.460.62%30.98-1.16%-0.69%
2019-10-2530.2630.8729.8030.750.00%1.16%-1.88%986,90029,998,00067%30.401.62%30.34-0.06%30.270.10%31.34-1.13%-0.56%