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:
数字政通( 300075.SZ 深证)
板块 :计算机应用服务   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
2019-05-03349.8000.884%2
2019-05-03334.4900.788%2
2019-05-03337.4000.800%
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
2019-05-2111.1111.4611.0311.432.24%1.13%0.70%5,709,90064,531,00085%11.303.41%11.22-0.80%11.35-0.02%11.35-0.23%-1.63%
2019-05-2011.0011.1810.6511.181.27%2.30%-1.72%6,514,30071,198,00083%10.93-4.06%11.31-1.52%11.35-0.83%11.38-1.23%-1.74%
2019-05-1711.7911.8310.9311.04-5.24%-3.09%-4.15%8,237,20093,840,000105%11.39-1.79%11.480.02%11.44-0.03%11.52-2.58%-1.69%
2019-05-1611.5811.7511.4911.650.78%0.44%-1.46%6,233,70072,305,00071%11.600.96%11.480.61%11.450.53%11.82-3.12%-1.46%
2019-05-1511.3611.6411.3311.562.57%0.62%-5.28%7,220,70082,958,00069%11.491.58%11.410.25%11.390.30%12.20-2.63%-1.13%
2019-05-1411.1611.4111.1011.27-0.79%-0.35%-10.08%4,540,20051,350,00036%11.31-0.76%11.390.15%11.35-0.39%12.53-1.69%-0.84%
2019-05-1311.4811.5111.3011.36-1.82%-0.32%-10.89%5,417,90061,749,00038%11.40-0.12%11.370.15%11.40-1.50%12.75-1.75%-0.64%
2019-05-1011.1611.6611.0311.573.77%1.39%-10.83%10,088,400115,123,00062%11.411.32%11.35-0.36%11.57-4.10%12.98-1.11%-0.41%
2019-05-0911.2011.4911.1211.15-0.71%-0.99%-15.02%5,634,60063,457,00034%11.26-0.64%11.39-2.47%12.06-4.38%13.12-0.93%-0.30%
2019-05-0811.1511.5811.0211.23-2.52%-0.93%-15.20%7,184,70081,439,00042%11.34-1.22%11.68-5.13%12.62-3.13%13.24-1.02%-0.20%
2019-05-0711.8211.8211.2311.52-2.54%0.39%-13.89%13,731,400157,574,00076%11.48-6.41%12.31-6.59%13.02-3.05%13.38-1.36%-0.11%
2019-05-0613.0013.0011.8211.82-9.98%-3.60%-12.85%9,128,200111,925,00054%12.26-5.92%13.18-2.57%13.43-1.57%13.56-0.68%0.01%
2019-04-3013.8013.8012.5213.13-4.16%0.75%-3.85%16,566,800215,903,000103%13.03-5.32%13.53-1.53%13.65-0.71%13.66-0.32%0.05%
2019-04-2914.2014.2013.3813.70-1.15%-0.46%0.00%18,519,700254,907,000123%13.760.40%13.74-0.31%13.75-0.01%13.700.15%0.06%
2019-04-2613.0414.0712.9813.864.60%1.10%1.32%20,997,900287,867,000148%13.71-0.23%13.780.20%13.75-0.01%13.680.25%0.08%
2019-04-2513.9014.1013.2513.25-6.23%-3.57%-2.89%17,624,000242,161,000138%13.74-0.98%13.75-0.11%13.750.17%13.650.35%0.07%
2019-04-2413.6014.3813.3914.135.68%1.83%3.92%22,109,100306,775,000187%13.882.97%13.770.70%13.720.38%13.600.51%0.05%
2019-04-2313.7013.8013.2513.37-2.76%-0.79%-1.17%9,066,500122,180,00082%13.48-2.26%13.67-0.15%13.670.26%13.530.02%0.02%
2019-04-2213.9714.0413.5713.75-1.36%-0.28%1.66%11,365,900156,709,000106%13.790.64%13.690.06%13.640.35%13.530.14%0.01%
2019-04-1913.4014.0013.2413.943.95%1.75%3.21%15,801,200216,484,000143%13.701.04%13.690.95%13.590.69%13.51-0.15%-0.01%
2019-04-1813.7013.7013.4013.41-2.12%-1.10%-0.86%8,874,600120,331,00081%13.56-1.48%13.560.06%13.500.44%13.53-0.19%0.02%
2019-04-1713.7913.9313.6113.70-0.65%-0.45%1.09%11,149,500153,443,000101%13.762.72%13.551.20%13.440.46%13.55-0.25%0.09%
2019-04-1613.2113.8412.9013.794.47%2.93%1.50%14,619,700195,861,000120%13.40-0.98%13.390.47%13.38-0.03%13.59-0.22%0.16%
2019-04-1513.4313.7413.2013.20-0.38%-2.44%-3.06%10,103,400136,703,00081%13.532.65%13.330.12%13.38-0.20%13.620.38%0.22%
2019-04-1213.0113.3213.0113.251.92%0.52%-2.32%7,681,900101,258,00060%13.18-0.30%13.31-0.52%13.41-1.09%13.570.13%0.16%
2019-04-1113.4813.5612.9913.00-3.56%-1.66%-4.04%9,407,100124,365,00074%13.22-1.84%13.38-0.96%13.55-0.75%13.550.16%0.14%
2019-04-1013.3913.6413.3013.480.22%0.09%-0.35%11,332,500152,625,00093%13.470.21%13.51-1.16%13.66-0.72%13.530.20%-0.06%
2019-04-0913.3113.6113.2513.450.37%0.07%-0.37%8,080,600108,600,00065%13.44-1.05%13.67-0.63%13.76-0.04%13.50-0.07%-0.32%
2019-04-0813.9514.0413.1913.40-3.87%-1.34%-0.81%14,267,000193,773,000114%13.58-2.22%13.75-0.84%13.760.61%13.51-0.10%-0.32%
2019-04-0413.9914.0513.7413.940.00%0.35%3.08%13,618,100189,168,000110%13.890.64%13.870.68%13.680.99%13.520.22%-0.30%