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:
高新兴( 300098.SZ 深证)
板块 :通讯设备_h   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
2019-05-09167.5600.142%2
2019-05-09250.9000.142%2
2019-05-09248.8400.141%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
2019-03-259.309.749.289.48-0.84%-0.80%-3.17%32,721,500312,690,00066%9.56-0.08%9.66-0.52%9.700.11%9.79-1.08%0.04%
2019-03-229.809.849.439.56-2.94%-0.04%-3.41%39,346,000376,308,00072%9.56-2.85%9.71-0.90%9.690.93%9.90-0.42%0.32%
2019-03-219.929.969.669.85-0.71%0.05%-0.90%39,439,700388,297,00069%9.851.24%9.801.19%9.600.86%9.94-0.67%0.54%
2019-03-209.809.949.449.921.12%2.02%-0.86%36,004,500350,108,00057%9.72-1.04%9.681.87%9.52-1.20%10.01-0.72%0.89%
2019-03-199.9410.039.699.81-1.01%-0.16%-2.67%33,165,400325,894,00047%9.832.78%9.511.00%9.64-2.06%10.080.45%1.32%
2019-03-189.379.919.369.916.90%3.66%-1.24%49,433,800472,601,00066%9.563.03%9.41-2.20%9.84-1.80%10.030.26%1.48%
2019-03-159.409.589.009.27-1.28%-0.10%-7.37%58,539,300543,175,00074%9.28-1.53%9.62-4.55%10.02-1.24%10.010.05%1.69%
2019-03-149.689.889.229.39-5.25%-0.35%-6.13%51,132,200481,797,00067%9.42-6.76%10.08-2.67%10.15-1.42%10.000.14%1.81%
2019-03-1310.6010.659.809.91-6.07%-1.94%-0.79%63,421,300640,923,00091%10.11-3.67%10.360.42%10.29-0.53%9.990.77%1.94%
2019-03-1210.5810.7510.2510.55-1.49%0.56%6.43%79,214,700831,046,000121%10.490.53%10.320.38%10.351.69%9.911.64%2.10%
2019-03-1110.1810.8010.0310.716.89%2.63%9.81%75,514,100788,039,000119%10.444.06%10.28-0.02%10.181.79%9.751.71%2.22%
2019-03-089.8410.399.4010.02-2.34%-0.09%4.49%79,201,300794,299,000122%10.03-3.25%10.281.32%10.001.32%9.591.81%2.37%
2019-03-0710.4510.979.8710.26-1.35%-1.02%8.93%87,562,600907,684,000148%10.37-0.39%10.153.03%9.872.56%9.422.84%2.34%
2019-03-069.9510.669.9510.407.33%-0.07%13.55%97,051,6001,010,039,000178%10.419.41%9.855.38%9.624.08%9.163.54%2.22%
2019-03-059.339.709.339.694.64%1.87%9.54%70,578,000671,352,000135%9.511.44%9.351.99%9.241.57%8.852.05%2.01%
2019-03-049.569.689.099.260.00%-1.25%6.83%65,044,400609,904,000132%9.383.52%9.161.35%9.101.10%8.672.35%1.97%
2019-03-018.889.308.849.265.35%2.23%9.34%48,274,400437,291,000100%9.061.54%9.040.48%9.001.90%8.471.28%1.85%
2019-02-289.009.138.748.79-2.87%-1.47%5.12%36,508,700325,698,00079%8.92-2.08%9.00-0.06%8.831.86%8.361.42%1.76%
2019-02-279.089.408.709.051.00%-0.66%9.76%51,245,600466,847,000117%9.111.74%9.002.95%8.672.37%8.252.40%1.64%
2019-02-269.179.188.708.96-2.71%0.07%11.28%65,622,900587,572,000149%8.95-0.22%8.753.48%8.472.95%8.052.77%1.51%
2019-02-258.629.238.629.219.77%2.63%17.55%76,504,800686,567,000188%8.9710.08%8.455.68%8.234.88%7.843.28%1.27%
2019-02-227.828.397.828.396.74%2.92%10.60%52,585,900428,701,000134%8.151.76%8.002.07%7.851.76%7.591.50%0.97%
2019-02-217.818.197.757.860.26%-1.88%5.16%55,212,600442,286,000150%8.013.08%7.842.39%7.712.32%7.471.65%0.85%
2019-02-207.707.987.557.842.35%0.87%6.62%39,636,600308,037,000115%7.771.52%7.651.51%7.541.35%7.351.35%0.69%
2019-02-197.747.897.537.660.13%0.05%5.58%39,831,700304,959,000118%7.661.31%7.541.92%7.441.54%7.261.71%0.49%
2019-02-187.337.737.337.656.10%1.23%7.25%50,718,600383,256,000156%7.564.22%7.401.39%7.321.06%7.131.18%0.20%
2019-02-157.187.337.187.21-0.96%-0.57%2.27%19,660,900142,561,00066%7.250.30%7.300.73%7.250.39%7.050.34%0.08%
2019-02-147.317.347.137.28-1.36%0.71%3.62%31,811,800229,976,000106%7.23-1.62%7.24-0.07%7.220.63%7.030.27%0.00%
2019-02-137.157.437.127.383.22%0.44%5.32%55,114,300404,970,000195%7.353.20%7.251.46%7.172.03%7.011.10%-0.02%
2019-02-127.157.197.057.150.00%0.42%3.16%44,875,400319,511,000184%7.12-1.83%7.140.86%7.032.40%6.930.33%-0.13%