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:
金通灵( 300091.SZ 深证)
板块 :普通机械制造   下月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-02-256042.3004.911%2
2020-07-201111.7901.806%2
2020-07-202112.4101.806%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
2020-01-174.114.114.034.04-0.74%-0.59%-4.33%11,884,40048,294,00051%4.06-0.66%4.09-1.16%4.14-0.46%4.22-0.19%0.01%
2020-01-164.114.164.054.07-0.97%-0.51%-3.81%13,158,60053,830,00054%4.09-0.51%4.14-0.86%4.16-0.57%4.23-0.07%0.00%
2020-01-154.154.184.094.11-1.20%-0.05%-2.93%13,661,90056,171,00053%4.11-1.93%4.17-0.38%4.19-0.66%4.230.05%-0.04%
2020-01-144.234.234.144.16-1.89%-0.79%-1.70%17,640,00073,964,00069%4.19-0.10%4.19-0.29%4.22-0.71%4.230.10%-0.12%
2020-01-134.124.274.104.242.17%1.02%0.28%23,722,80099,555,00094%4.200.43%4.20-0.59%4.25-0.54%4.230.07%-0.13%
2020-01-104.264.264.134.15-1.89%-0.69%-1.78%19,791,30082,701,00076%4.18-1.30%4.23-1.12%4.27-0.09%4.230.19%-0.15%
2020-01-094.204.264.204.231.44%-0.09%0.31%19,251,30081,502,00070%4.23-0.40%4.28-0.37%4.270.24%4.220.33%-0.17%
2020-01-084.324.354.174.17-4.36%-1.91%-0.79%32,783,800139,378,000114%4.25-1.80%4.290.09%4.260.38%4.200.29%-0.21%
2020-01-074.304.374.284.360.93%0.72%4.03%29,872,600129,304,000104%4.330.77%4.291.01%4.250.86%4.19-0.43%-0.28%
2020-01-064.204.394.154.322.37%0.56%2.64%41,267,000177,267,000134%4.301.97%4.241.58%4.210.91%4.21-0.28%-0.16%
2020-01-034.224.254.184.220.00%0.17%-0.02%21,550,20090,792,00068%4.210.53%4.180.63%4.170.39%4.22-0.28%-0.04%
2020-01-024.154.234.134.222.43%0.69%-0.31%27,226,900114,106,00081%4.191.92%4.150.05%4.160.48%4.23-0.40%0.05%
2019-12-314.134.174.084.12-0.48%0.19%-3.06%17,079,60070,234,00047%4.11-0.46%4.15-0.07%4.14-0.19%4.25-0.77%0.17%
2019-12-304.074.234.054.141.47%0.22%-3.34%17,604,10072,726,00042%4.13-1.24%4.150.31%4.14-1.54%4.28-0.05%0.36%
2019-12-274.274.274.084.08-3.77%-2.46%-4.78%29,586,800123,772,00068%4.181.04%4.140.12%4.21-0.94%4.29-0.05%0.42%
2019-12-264.084.244.044.244.43%2.42%-1.10%36,773,900152,241,00081%4.140.85%4.14-2.38%4.25-0.75%4.29-0.05%0.50%
2019-12-254.184.184.034.06-3.33%-1.10%-5.34%35,586,700146,097,00074%4.11-1.30%4.24-1.94%4.28-0.99%4.29-0.09%0.57%
2019-12-244.144.244.074.20-0.94%0.99%-2.17%38,573,100160,413,00077%4.16-5.43%4.32-1.05%4.32-1.12%4.29-0.39%0.65%
2019-12-234.364.534.244.24-2.97%-3.59%-1.62%47,366,700208,303,00087%4.400.37%4.370.44%4.370.62%4.310.77%0.94%
2019-12-204.364.434.314.370.46%-0.27%2.17%41,658,200182,528,00073%4.381.60%4.35-0.37%4.350.60%4.280.87%0.97%
2019-12-194.344.414.244.35-0.23%0.86%2.59%41,208,600177,737,00073%4.31-0.74%4.360.44%4.320.56%4.240.62%0.87%
2019-12-184.314.444.294.362.11%0.35%3.46%44,469,200193,221,00082%4.35-1.32%4.340.70%4.300.63%4.210.79%0.85%
2019-12-174.404.644.264.27-0.23%-3.02%2.13%70,641,700311,030,000137%4.403.99%4.312.11%4.270.21%4.181.21%0.81%
2019-12-164.234.304.164.281.42%1.09%3.61%37,735,300159,782,00077%4.230.07%4.230.19%4.260.71%4.130.54%0.76%
2019-12-134.304.324.174.22-1.40%-0.26%2.70%39,692,900167,951,00082%4.230.38%4.22-1.22%4.231.10%4.110.69%0.82%
2019-12-124.194.294.104.283.13%1.54%4.88%60,885,500256,621,000128%4.220.10%4.270.85%4.180.94%4.080.74%0.82%
2019-12-114.264.304.154.15-3.94%-1.45%2.44%59,151,700249,080,000130%4.21-2.73%4.231.56%4.151.22%4.050.62%0.79%
2019-12-104.264.464.224.321.41%-0.21%7.30%112,577,600487,344,000247%4.335.64%4.175.36%4.104.41%4.032.60%0.89%
2019-12-093.884.263.844.2610.08%3.95%8.56%69,630,000285,348,000169%4.108.10%3.964.05%3.922.30%3.921.06%0.72%
2019-12-063.813.883.713.870.00%2.08%-0.33%34,911,100132,340,00077%3.79-0.11%3.80-0.86%3.83-0.49%3.88-0.13%0.78%