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   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
2019-05-25621.7400.592%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
2019-03-2115.6016.1615.4115.991.01%1.06%0.12%29,529,700467,221,00082%15.822.69%15.660.78%15.590.37%15.97-0.39%0.48%
2019-03-2015.7015.9315.1115.830.32%2.74%-1.27%26,573,000409,432,00067%15.41-2.31%15.54-0.12%15.53-2.14%16.03-0.41%0.72%
2019-03-1915.5616.0615.4715.780.57%0.04%-1.99%17,765,200280,206,00041%15.771.76%15.560.25%15.87-1.83%16.100.64%1.03%
2019-03-1815.3715.7515.2115.692.42%1.22%-1.92%16,023,200248,382,00034%15.500.45%15.52-2.68%16.170.05%16.000.32%1.05%
2019-03-1515.4915.7815.0915.32-1.10%-0.72%-3.93%23,058,500355,810,00048%15.43-1.03%15.95-2.47%16.160.07%15.950.21%1.13%
2019-03-1415.9315.9615.1815.49-4.68%-0.65%-2.66%32,005,400499,032,00068%15.59-5.03%16.35-0.17%16.15-0.64%15.910.25%1.16%
2019-03-1316.9017.1015.8916.25-5.80%-1.02%2.37%49,278,500809,070,000114%16.42-1.35%16.381.24%16.250.26%15.870.86%1.21%
2019-03-1216.2617.3216.0417.258.15%3.65%9.60%71,703,3001,193,361,000181%16.644.98%16.181.11%16.212.17%15.741.61%1.22%
2019-03-1115.9016.2815.4015.954.11%0.61%2.97%39,686,800629,193,000104%15.850.69%16.00-0.70%15.870.69%15.490.64%1.25%
2019-03-0815.4016.3415.0115.32-5.26%-2.70%-0.47%47,506,700748,009,000121%15.75-3.55%16.111.32%15.760.69%15.391.12%1.49%
2019-03-0716.0816.9015.8016.17-0.49%-0.95%6.23%54,910,600896,402,000156%16.330.78%15.902.30%15.652.14%15.222.00%1.48%
2019-03-0616.0016.8815.7016.254.97%0.31%8.89%67,989,9001,101,379,000211%16.208.76%15.554.67%15.323.84%14.922.61%1.40%
2019-03-0514.8215.5014.4915.484.59%3.93%6.44%42,982,900640,243,000145%14.90-0.98%14.850.81%14.76-0.26%14.540.85%1.33%
2019-03-0414.9015.5014.6014.801.79%-1.62%2.63%32,798,900493,385,000122%15.044.53%14.731.62%14.79-0.07%14.421.16%1.48%
2019-03-0114.4814.6814.1514.541.54%1.04%1.99%17,486,300251,642,00065%14.39-0.93%14.50-1.91%14.801.09%14.260.54%1.54%
2019-02-2814.5214.8714.2514.320.00%-1.42%0.99%19,885,500288,855,00076%14.53-0.23%14.78-0.89%14.651.06%14.180.70%1.58%
2019-02-2714.6514.9414.1814.32-2.72%-1.64%1.70%22,386,300325,913,00087%14.56-3.01%14.911.59%14.490.84%14.080.94%1.62%
2019-02-2615.3115.6614.5014.72-2.90%-1.93%5.52%44,240,300664,050,000179%15.010.13%14.683.05%14.372.19%13.951.98%1.69%
2019-02-2514.5015.3614.3115.168.60%1.13%10.83%48,910,300733,178,000228%14.9910.96%14.254.94%14.063.89%13.682.99%1.63%
2019-02-2213.3813.9713.0613.965.28%3.34%5.10%25,307,100341,877,000125%13.51-0.46%13.58-0.19%13.540.44%13.281.07%1.48%
2019-02-2113.6513.9113.1513.26-3.91%-2.30%0.90%26,154,900354,975,000133%13.57-0.61%13.600.53%13.480.79%13.141.17%1.52%
2019-02-2013.4513.9213.3513.802.68%1.06%6.24%22,402,300305,898,000124%13.660.55%13.531.25%13.371.06%12.991.94%1.45%
2019-02-1913.6813.9413.2413.44-1.03%-1.03%5.47%19,545,000265,429,000107%13.581.62%13.361.38%13.231.08%12.742.35%1.31%
2019-02-1813.2013.6613.0013.583.90%1.62%9.08%22,729,600303,740,000121%13.362.09%13.180.97%13.091.08%12.451.72%1.09%
2019-02-1512.9613.3712.9013.070.00%-0.15%6.79%15,641,700204,746,00088%13.090.60%13.050.60%12.951.40%12.240.96%0.93%
2019-02-1413.0913.2112.8013.07-0.23%0.45%7.81%16,253,800211,501,00096%13.01-0.37%12.980.64%12.771.41%12.121.09%0.85%
2019-02-1312.8213.3612.7213.101.95%0.31%9.24%23,540,600307,435,000147%13.062.05%12.892.50%12.592.84%11.991.67%0.77%
2019-02-1212.8312.9412.6612.85-0.70%0.41%8.94%14,414,300184,478,000100%12.800.31%12.581.94%12.252.90%11.801.37%0.60%
2019-02-1112.6113.0212.4512.942.62%1.43%11.21%18,601,900237,320,000131%12.763.76%12.343.12%11.902.45%11.641.49%0.48%
2019-02-0111.8712.7511.7512.610.00%2.55%9.99%22,922,000281,854,000165%12.303.91%11.973.84%11.621.96%11.471.48%0.36%