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:
东方国信( 300166.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
2019-05-25621.7400.592%2
2019-05-25388.6000.592%2
2019-05-25567.0400.540%
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
2019-05-2112.3012.6312.2612.500.81%0.22%0.37%14,495,400180,791,00083%12.471.60%12.490.23%12.460.11%12.450.04%-1.15%
2019-05-2012.1512.6311.8212.401.72%1.01%-0.39%22,442,300275,509,000113%12.28-3.00%12.46-0.44%12.44-0.13%12.45-0.84%-1.38%
2019-05-1712.6713.0712.1712.19-1.69%-3.67%-2.90%31,715,400401,368,000164%12.662.59%12.521.21%12.460.26%12.55-1.42%-1.43%
2019-05-1612.5012.5012.1512.40-0.24%0.52%-2.63%14,679,800181,083,00078%12.34-0.53%12.370.03%12.43-0.11%12.74-2.19%-1.29%
2019-05-1512.4512.5212.2512.430.89%0.23%-4.53%13,687,800169,752,00067%12.400.22%12.37-0.73%12.44-0.10%13.02-1.52%-1.09%
2019-05-1412.0512.5512.0512.320.57%-0.44%-6.81%14,059,100173,988,00064%12.380.32%12.46-0.08%12.45-0.04%13.22-1.30%-0.96%
2019-05-1312.6112.7612.0812.25-4.30%-0.69%-8.55%20,854,900257,250,00091%12.34-2.51%12.47-0.53%12.46-1.50%13.40-1.58%-0.87%
2019-05-1012.4812.9212.2012.803.31%1.16%-5.95%18,967,300239,988,00083%12.652.05%12.530.77%12.65-2.64%13.61-0.94%-0.79%
2019-05-0912.3212.5412.2112.39-0.08%-0.07%-9.82%11,101,500137,650,00049%12.40-0.59%12.44-1.94%12.99-3.18%13.74-0.84%-0.71%
2019-05-0812.2512.7112.1212.40-1.59%-0.58%-10.51%12,705,000158,458,00055%12.470.29%12.68-3.64%13.42-2.07%13.86-0.87%-0.65%
2019-05-0712.9413.0212.0012.60-2.63%1.32%-9.86%34,669,600431,146,000150%12.44-5.68%13.16-6.58%13.70-3.64%13.98-2.31%-0.60%
2019-05-0613.5113.7812.9412.94-10.01%-1.86%-9.56%22,430,300295,748,000112%13.19-8.78%14.09-2.92%14.22-1.75%14.31-1.32%-0.41%
2019-04-3014.4814.7514.1814.38-1.03%-0.51%-0.82%19,064,800275,565,000105%14.45-0.93%14.510.24%14.470.06%14.50-0.01%-0.34%
2019-04-2914.4514.8614.3114.530.14%-0.40%0.21%26,618,800388,334,000144%14.590.83%14.480.37%14.460.32%14.50-0.21%-0.44%
2019-04-2614.1514.7514.0314.512.76%0.28%-0.14%22,407,000324,206,000123%14.470.82%14.430.22%14.410.01%14.53-0.18%-0.41%
2019-04-2514.6114.6314.0914.12-4.21%-1.62%-3.00%21,801,200312,888,000125%14.35-0.69%14.39-0.16%14.41-0.28%14.56-0.47%-0.38%
2019-04-2414.3614.8014.0514.743.29%2.00%0.79%22,289,000322,095,000134%14.450.62%14.42-0.04%14.45-0.67%14.62-0.74%-0.31%
2019-04-2314.2614.5214.1814.27-0.35%-0.64%-3.14%10,920,700156,838,00064%14.36-0.30%14.42-0.41%14.55-0.01%14.73-0.20%-0.22%
2019-04-2214.7514.7514.1514.32-2.25%-0.59%-3.00%13,781,200198,513,00079%14.41-0.68%14.48-1.10%14.55-0.66%14.76-0.16%-0.23%
2019-04-1914.4714.6514.3014.651.10%1.01%-0.92%11,533,300167,282,00063%14.50-0.30%14.640.32%14.65-0.25%14.79-0.44%-0.27%
2019-04-1814.6114.7614.4314.49-1.16%-0.40%-2.44%12,227,000177,873,00063%14.55-1.57%14.60-0.65%14.69-0.46%14.85-0.42%-0.28%
2019-04-1714.9914.9914.5514.66-1.01%-0.81%-1.71%20,091,300296,944,000102%14.782.15%14.690.08%14.75-0.73%14.92-0.62%-0.24%
2019-04-1614.2014.8914.1114.812.92%2.36%-1.32%24,123,500349,047,000117%14.47-2.64%14.68-1.34%14.86-0.65%15.01-0.93%-0.18%
2019-04-1515.0315.2514.3714.39-2.70%-3.17%-5.01%21,374,400317,654,000100%14.860.53%14.88-1.09%14.960.25%15.150.07%-0.08%
2019-04-1215.0015.0114.6314.79-0.94%0.05%-2.31%12,571,900185,835,00058%14.78-1.39%15.050.04%14.92-0.56%15.140.16%-0.13%
2019-04-1115.1415.2814.7014.93-1.58%-0.41%-1.22%15,308,100229,483,00071%14.99-1.50%15.040.70%15.01-0.41%15.120.24%-0.21%
2019-04-1015.0515.4714.9715.172.02%-0.32%0.60%23,835,400362,762,000113%15.222.82%14.930.07%15.07-0.54%15.080.15%-0.39%
2019-04-0914.5814.9314.4214.871.99%0.47%-1.24%15,108,100223,621,00070%14.800.52%14.92-0.99%15.15-0.91%15.06-0.29%-0.58%
2019-04-0815.2715.2814.4014.58-3.76%-0.98%-3.45%22,931,900337,656,000105%14.72-3.35%15.07-2.05%15.29-0.10%15.10-0.57%-0.56%
2019-04-0415.5715.5715.0615.150.00%-0.56%-0.25%20,622,600314,193,00098%15.24-0.68%15.39-0.54%15.300.63%15.19-0.53%-0.50%