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:
汉得信息( 300170.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
2019-03-01675.0000.783%2
2019-03-12572.5500.656%2
2019-03-121247.5501.406%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
2019-03-2117.7918.2217.4717.601.73%-1.32%-6.39%67,722,8001,207,905,00063%17.844.27%17.521.77%17.410.22%18.80-0.35%4.20%
2019-03-2017.2217.5816.7717.300.12%1.13%-8.31%43,998,300752,632,00041%17.11-2.05%17.22-0.59%17.37-3.94%18.87-0.42%4.50%
2019-03-1917.0517.9616.9417.280.47%-1.05%-8.80%55,837,700975,163,00056%17.462.57%17.32-0.50%18.08-4.31%18.95-0.38%4.63%
2019-03-1817.0917.2416.6417.201.47%1.02%-9.57%48,298,200822,369,00050%17.03-2.21%17.40-5.35%18.90-0.86%19.02-0.51%4.79%
2019-03-1518.0918.2516.7716.95-5.73%-2.65%-11.34%62,218,6001,083,305,00069%17.41-1.07%18.39-5.12%19.06-1.39%19.120.21%4.92%
2019-03-1417.6018.2016.9017.98-3.90%2.16%-5.76%90,370,8001,590,563,000107%17.60-9.28%19.38-1.05%19.33-1.18%19.08-0.05%4.99%
2019-03-1320.9521.1018.7118.71-10.00%-3.56%-1.98%130,171,9002,525,305,000188%19.40-4.71%19.59-0.17%19.56-0.14%19.091.91%5.06%
2019-03-1219.5020.7919.3520.7910.00%2.12%11.00%161,206,1003,281,887,000293%20.367.46%19.621.85%19.592.11%18.735.64%4.97%
2019-03-1120.5020.6818.2918.90-6.99%-0.24%6.60%157,267,7002,979,439,000356%18.95-3.08%19.26-1.09%19.18-0.49%17.737.56%4.58%
2019-03-0818.8020.3218.0120.3210.02%3.95%23.27%193,972,8003,791,602,000631%19.555.83%19.4714.36%19.2834.17%16.4828.43%4.07%
2019-03-0718.4718.4718.4718.4710.01%0.00%43.90%7,157,200132,194,00053%18.4710.01%17.0311.97%14.379.91%12.842.61%1.33%
2019-03-0616.7916.7916.7916.7910.03%0.00%34.23%2,591,50043,511,00016%16.7910.03%15.2115.58%13.072.49%12.510.90%1.20%
2019-03-0515.2615.2615.2615.2610.02%0.00%23.10%5,478,40083,600,00029%15.2610.02%13.164.66%12.761.01%12.401.14%1.20%
2019-03-0413.8713.8713.8713.879.99%0.00%13.17%3,272,50045,390,00015%13.8711.04%12.570.63%12.630.43%12.260.85%1.22%
2019-03-0112.4812.6412.2912.611.69%0.95%3.76%20,694,300258,489,00078%12.490.41%12.49-0.94%12.571.02%12.150.86%1.25%
2019-02-2812.3612.6812.2012.40-0.16%-0.32%2.91%19,217,000239,065,00073%12.44-0.77%12.610.01%12.450.97%12.050.70%1.24%
2019-02-2712.6912.7512.2812.42-1.90%-0.93%3.80%26,440,900331,464,000101%12.54-1.80%12.611.49%12.330.92%11.971.05%1.25%
2019-02-2612.9013.0012.5512.66-3.06%-0.83%6.92%34,850,500444,909,000140%12.771.75%12.432.53%12.221.95%11.841.68%1.23%
2019-02-2512.1313.0912.0013.069.75%4.10%12.15%50,675,800635,780,000215%12.557.47%12.123.95%11.983.19%11.652.47%1.13%
2019-02-2211.4611.9111.4111.903.84%1.94%4.72%23,703,600276,718,000108%11.67-0.18%11.66-0.03%11.610.83%11.360.98%0.94%
2019-02-2111.6311.9611.3911.46-1.63%-2.01%1.83%25,735,800300,969,000121%11.700.98%11.660.90%11.520.71%11.251.31%0.85%
2019-02-2011.6011.7511.4111.650.09%0.59%4.88%15,279,100176,968,00075%11.58-0.87%11.561.04%11.440.63%11.110.98%0.65%
2019-02-1911.6311.9711.4711.64-0.26%-0.37%5.82%26,208,900306,187,000132%11.682.22%11.441.18%11.361.29%11.001.31%0.41%
2019-02-1811.2411.7411.1111.675.23%2.11%7.48%27,447,500313,709,000148%11.432.40%11.310.93%11.221.18%10.861.13%0.23%
2019-02-1511.2511.3111.0711.09-1.86%-0.64%3.29%21,360,900238,412,000125%11.16-1.22%11.200.54%11.091.15%10.740.82%0.10%
2019-02-1411.1011.4711.0711.300.89%0.01%6.10%20,052,200226,568,000122%11.301.25%11.141.34%10.961.94%10.650.73%0.00%
2019-02-1310.9911.2910.9211.202.28%0.36%5.93%22,803,300254,493,000145%11.161.76%11.002.04%10.752.06%10.570.91%-0.05%
2019-02-1210.9011.1210.8510.95-0.09%-0.16%4.50%19,625,300215,230,000138%10.971.06%10.782.42%10.541.55%10.480.63%-0.14%
2019-02-1110.6810.9810.6310.963.10%1.00%5.26%21,835,400236,960,000166%10.853.25%10.522.87%10.371.52%10.410.60%-0.18%
2019-02-0110.1410.7410.1410.630.00%1.14%2.71%19,993,500210,129,000162%10.513.93%10.231.72%10.220.33%10.350.09%-0.21%