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:
网宿科技( 300017.SZ 深证)
板块 :通讯设备_h   本月解禁   火炬计划   
所属成分指数: 沪深300
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-03-148121.84010.110%2
2019-03-1424328.78010.110%2
2020-02-14557.4900.229%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
2019-03-1813.1013.4512.8613.231.77%0.27%-9.88%237,074,7003,128,109,00084%13.20-2.32%13.61-2.13%14.10-3.08%14.680.89%3.93%
2019-03-1514.2014.2212.9113.00-8.45%-3.77%-10.65%292,165,1003,946,996,000107%13.51-3.62%13.91-3.45%14.54-4.02%14.550.69%4.34%
2019-03-1413.9114.4413.3514.201.28%1.31%-1.73%321,587,1004,507,678,000131%14.02-0.78%14.41-3.54%15.15-1.57%14.450.47%4.49%
2019-03-1314.9014.9013.7714.02-8.37%-0.76%-2.52%383,317,5005,414,984,000177%14.13-4.82%14.94-5.52%15.39-2.51%14.381.44%4.58%
2019-03-1214.1016.0814.1015.30-1.67%3.08%7.91%532,927,8007,910,317,000301%14.84-8.31%15.81-4.81%15.79-1.56%14.184.29%4.65%
2019-03-1117.3517.6515.5615.56-10.01%-3.89%14.45%286,963,7004,645,566,000237%16.19-4.86%16.61-1.44%16.0410.14%13.607.86%4.44%
2019-03-0816.5017.2916.3117.299.99%1.61%37.17%336,045,6005,718,025,000346%17.028.24%16.8526.42%14.5622.42%12.6116.43%4.01%
2019-03-0715.7215.7215.7215.7210.01%0.00%45.21%18,617,500292,666,00023%15.7210.01%13.339.41%11.902.85%10.832.82%2.63%
2019-03-0614.2914.2914.2914.2910.01%0.00%35.72%13,359,600190,908,00014%14.2911.81%12.184.29%11.572.55%10.531.40%2.54%
2019-03-0512.5512.9912.5012.999.99%1.64%25.10%104,799,1001,339,459,00098%12.788.32%11.684.34%11.283.94%10.382.99%2.46%
2019-03-0411.8111.8111.6011.819.96%0.09%17.13%236,744,6002,793,328,000218%11.8010.80%11.207.66%10.855.47%10.085.01%2.24%
2019-03-0110.3011.0710.3010.746.55%0.85%11.85%138,165,2001,471,274,000139%10.654.61%10.401.95%10.293.42%9.602.23%1.81%
2019-02-2810.2010.3910.0110.08-1.08%-0.98%7.31%65,910,300670,979,00070%10.18-0.44%10.200.20%9.952.58%9.391.34%1.64%
2019-02-2710.0610.679.9210.191.39%-0.34%9.94%114,471,0001,170,442,000124%10.230.36%10.183.43%9.702.39%9.272.12%1.61%
2019-02-2610.4510.4810.0310.05-4.38%-1.35%10.72%121,045,2001,233,237,000138%10.190.45%9.844.27%9.472.90%9.082.21%1.57%
2019-02-259.8910.559.6710.519.02%3.63%18.34%160,599,1001,628,757,000203%10.149.18%9.445.57%9.214.82%8.883.57%1.41%
2019-02-228.909.758.829.648.80%3.78%12.42%162,575,9001,510,164,000227%9.295.46%8.944.06%8.783.32%8.582.61%1.04%
2019-02-218.409.198.308.864.85%0.59%6.02%140,047,3001,233,533,000232%8.815.55%8.592.90%8.502.13%8.361.96%0.75%
2019-02-208.328.508.188.451.81%1.26%3.10%63,638,700531,048,000126%8.35-0.29%8.350.35%8.320.21%8.200.61%0.48%
2019-02-198.508.538.238.30-2.01%-0.82%1.89%64,633,000540,937,000141%8.370.38%8.320.24%8.310.53%8.150.75%0.34%
2019-02-188.258.498.148.473.29%1.60%4.76%70,774,100590,059,000170%8.341.25%8.300.33%8.260.84%8.090.74%0.23%
2019-02-158.348.348.178.20-1.80%-0.41%2.17%49,569,400408,147,000135%8.23-0.93%8.270.40%8.190.79%8.030.48%0.16%
2019-02-148.288.438.168.350.12%0.47%4.53%68,314,400567,766,000207%8.310.52%8.241.39%8.131.73%7.991.09%0.09%
2019-02-138.098.408.068.343.09%0.87%5.54%78,766,000651,247,000278%8.272.42%8.133.00%7.992.96%7.901.71%-0.05%
2019-02-127.988.167.938.091.76%0.21%4.13%41,572,500335,620,000179%8.072.54%7.892.99%7.761.80%7.770.54%-0.29%
2019-02-117.687.957.687.953.92%0.98%2.89%34,140,200268,783,000160%7.873.91%7.662.28%7.620.47%7.73-0.07%-0.37%
2019-02-017.437.697.407.653.52%0.96%-1.06%22,214,600168,328,000105%7.582.45%7.49-0.15%7.59-0.58%7.73-0.36%-0.44%
2019-01-317.457.487.317.390.54%-0.08%-4.77%20,066,600148,417,00094%7.40-1.24%7.50-2.00%7.63-1.19%7.76-0.69%-0.45%
2019-01-307.507.637.347.35-2.91%-1.86%-5.94%19,885,800148,930,00091%7.49-1.62%7.66-1.40%7.72-0.71%7.81-0.78%-0.40%
2019-01-297.807.847.527.570.00%-0.55%-3.87%21,764,800165,680,00092%7.61-3.24%7.76-1.06%7.78-0.90%7.88-0.34%-0.33%