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   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
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
2019-03-2113.1513.8613.1513.693.32%0.86%-1.83%20,282,700275,299,00086%13.573.20%13.441.12%13.380.75%13.950.35%1.31%
2019-03-2013.4313.4912.9113.25-1.05%0.75%-4.66%10,477,700137,806,00040%13.15-2.41%13.29-0.38%13.29-3.17%13.900.62%1.58%
2019-03-1913.3813.7413.2013.39-0.37%-0.65%-3.05%12,104,500163,138,00046%13.481.94%13.340.63%13.72-3.32%13.810.91%1.66%
2019-03-1813.2013.4512.9713.441.82%1.66%-1.80%9,962,400131,704,00036%13.22-0.69%13.26-4.16%14.190.01%13.690.63%1.71%
2019-03-1513.3213.5812.9713.20-0.53%-0.84%-2.95%12,432,300165,499,00044%13.310.47%13.84-3.88%14.190.13%13.600.34%1.75%
2019-03-1413.6313.7312.8313.27-4.39%0.15%-2.10%18,709,700247,901,00068%13.25-7.41%14.40-0.38%14.170.40%13.560.30%1.77%
2019-03-1315.0115.0113.7113.88-8.20%-3.01%2.70%36,894,800527,999,000150%14.31-4.16%14.451.16%14.111.83%13.521.61%1.81%
2019-03-1214.7915.6214.1115.126.48%1.26%13.68%45,632,200681,387,000218%14.938.05%14.294.63%13.864.60%13.303.90%1.73%
2019-03-1113.6314.2813.3314.204.87%2.75%10.92%26,726,300369,369,000138%13.820.31%13.652.35%13.252.10%12.801.95%1.46%
2019-03-0813.2814.2713.1013.54-1.10%-1.72%7.83%33,782,000465,409,000184%13.782.70%13.343.82%12.982.80%12.562.50%1.41%
2019-03-0712.6213.9412.6213.698.05%2.05%11.75%36,151,300484,956,000225%13.426.95%12.854.54%12.623.69%12.253.03%1.21%
2019-03-0612.7912.8512.3312.670.80%1.01%6.55%21,949,600275,306,000153%12.542.19%12.291.80%12.171.59%11.891.40%1.00%
2019-03-0511.8012.5911.7012.575.54%2.41%7.19%24,021,600294,845,000175%12.272.48%12.071.73%11.981.36%11.731.41%0.97%
2019-03-0411.8212.2611.7611.911.79%-0.56%2.99%16,401,100196,432,000121%11.982.47%11.871.00%11.820.70%11.561.05%1.12%
2019-03-0111.8011.8911.5111.70-0.76%0.10%2.24%8,394,40098,111,00062%11.69-1.28%11.75-0.32%11.740.59%11.440.54%1.18%
2019-02-2811.6012.1911.6011.791.03%-0.41%3.58%9,432,400111,670,00072%11.840.99%11.790.49%11.670.86%11.380.73%1.08%
2019-02-2711.6511.8711.5211.67-0.17%-0.45%3.27%11,533,500135,202,00090%11.72-0.67%11.730.89%11.570.78%11.300.76%1.03%
2019-02-2611.8112.2511.5011.69-1.18%-0.95%4.23%19,512,100230,289,000161%11.801.18%11.631.86%11.481.30%11.221.27%0.99%
2019-02-2511.5211.9811.3911.834.60%1.42%6.82%19,208,200224,035,000180%11.664.36%11.421.88%11.341.67%11.081.39%0.85%
2019-02-2210.9511.3310.9511.312.91%1.19%3.54%9,148,300102,252,00097%11.18-0.13%11.20-0.24%11.150.62%10.920.55%0.67%
2019-02-2111.2011.3810.9510.99-2.57%-1.80%1.17%11,550,800129,268,000133%11.19-0.36%11.230.87%11.080.87%10.860.85%0.54%
2019-02-2011.2611.4211.1011.28-2.25%0.44%4.73%14,130,800158,703,000181%11.23-0.20%11.131.26%10.991.26%10.771.15%0.36%
2019-02-1911.1511.6310.9211.543.78%2.55%8.37%20,076,500225,930,000307%11.253.59%11.003.19%10.852.72%10.652.90%0.12%
2019-02-1810.5311.1610.4811.126.62%2.37%7.45%13,852,000150,477,000271%10.863.94%10.662.26%10.562.04%10.351.68%-0.26%
2019-02-1510.3510.5510.3410.430.29%-0.20%2.48%6,097,50063,726,000140%10.450.27%10.420.53%10.350.87%10.18-0.45%-0.47%
2019-02-1410.4010.5510.3110.40-0.38%-0.22%1.72%6,919,30072,121,000149%10.420.33%10.370.92%10.261.43%10.220.23%-0.46%
2019-02-1310.2810.4410.2410.441.75%0.49%2.34%6,412,20066,614,000148%10.391.43%10.271.95%10.121.52%10.200.30%-0.53%
2019-02-1210.1910.3810.1210.260.59%0.17%0.88%4,411,40045,184,000111%10.241.53%10.082.12%9.971.24%10.17-0.08%-0.66%
2019-02-119.9610.209.9110.203.13%1.10%0.21%3,341,60033,714,00081%10.093.12%9.871.11%9.84-0.63%10.18-0.42%-0.72%
2019-02-019.629.909.629.890.00%1.08%-3.25%2,661,80026,044,00057%9.780.84%9.76-0.18%9.91-2.75%10.22-0.74%-0.79%