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
2020-03-12572.5500.656%2
2020-03-12526.9500.594%2
2021-02-19437.6400.493%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
2020-03-309.809.909.369.46-5.12%-0.57%-3.94%29,167,700277,507,000105%9.51-7.01%9.91-1.43%9.86-0.23%9.85-1.68%-1.69%
2020-03-2710.3010.799.949.971.63%-2.55%-0.46%41,134,000420,860,000146%10.234.20%10.062.81%9.891.38%10.02-1.11%-1.55%
2020-03-269.809.949.709.81-0.51%-0.09%-3.14%17,325,200170,122,00058%9.82-0.88%9.781.00%9.750.19%10.13-1.57%-1.42%
2020-03-259.9810.029.829.861.34%-0.46%-4.18%21,096,000208,967,00065%9.912.91%9.680.01%9.73-0.33%10.29-2.43%-1.29%
2020-03-249.659.749.409.733.51%1.08%-7.74%21,559,100207,522,00055%9.631.08%9.68-0.32%9.77-0.70%10.55-2.21%-1.05%
2020-03-239.569.759.349.40-5.05%-1.29%-12.83%21,618,900205,873,00046%9.52-3.87%9.71-1.57%9.83-2.75%10.78-2.65%-0.85%
2020-03-2010.0110.089.729.900.81%-0.06%-10.63%20,671,700204,781,00037%9.911.94%9.87-0.22%10.11-2.19%11.08-2.61%-0.61%
2020-03-199.689.899.499.822.29%1.05%-13.66%26,263,700255,237,00038%9.72-2.48%9.89-3.38%10.34-2.46%11.37-1.22%-0.23%
2020-03-1810.1210.259.599.60-3.71%-3.66%-16.62%32,548,800324,350,00044%9.970.16%10.24-3.14%10.60-3.31%11.51-0.78%-0.03%
2020-03-1710.3310.399.459.97-1.09%0.21%-14.09%34,661,900344,834,00045%9.95-6.23%10.57-3.26%10.96-2.63%11.61-0.68%0.08%
2020-03-1611.2311.3310.0810.08-10.00%-5.00%-13.73%50,320,600533,907,00066%10.61-4.13%10.92-3.55%11.26-2.60%11.68-0.21%0.18%
2020-03-1310.6011.4210.6011.20-1.41%1.20%-4.34%38,830,500429,718,00053%11.07-0.81%11.33-1.32%11.56-2.42%11.710.19%0.18%
2020-03-1211.0111.4310.8511.361.70%1.82%-2.79%43,879,300489,549,00059%11.16-3.89%11.48-1.95%11.85-0.82%11.69-0.36%0.15%
2020-03-1111.9812.0311.1411.17-6.53%-3.77%-4.76%62,318,000723,368,00084%11.610.45%11.71-2.43%11.94-0.11%11.73-0.01%0.30%
2020-03-1011.2012.0610.8811.953.11%3.41%1.88%76,426,900883,202,000104%11.56-2.63%12.00-0.99%11.96-0.06%11.73-0.22%0.42%
2020-03-0912.4212.4811.5911.59-10.02%-2.34%-1.40%108,538,8001,288,102,000156%11.87-4.53%12.12-0.07%11.960.97%11.76-0.16%0.56%
2020-03-0611.6512.9911.5112.889.06%3.61%9.39%110,558,7001,374,352,000177%12.433.51%12.133.17%11.853.23%11.771.11%0.79%
2020-03-0512.0512.4411.7211.811.03%-1.67%1.42%69,700,300837,075,000118%12.012.91%11.752.96%11.480.47%11.650.80%0.90%
2020-03-0411.5612.0511.3511.692.54%0.16%1.19%56,400,400658,258,00098%11.670.93%11.421.81%11.420.13%11.550.30%0.96%
2020-03-0311.2011.9611.1311.403.73%-1.42%-1.02%70,532,000815,619,000126%11.566.15%11.21-0.66%11.41-0.37%11.520.31%1.10%
2020-03-0210.8211.1510.4710.992.42%0.88%-4.29%47,792,200520,630,00085%10.89-1.49%11.29-1.72%11.45-2.03%11.48-0.17%1.30%
2020-02-2811.4211.5010.7310.73-9.98%-2.97%-6.72%63,161,700698,503,000118%11.06-6.31%11.48-2.23%11.69-1.13%11.50-0.10%1.40%
2020-02-2711.5212.3811.2311.925.02%0.98%3.53%63,832,500753,490,000135%11.801.69%11.75-1.05%11.821.07%11.511.12%1.46%
2020-02-2611.7811.9811.3011.35-5.97%-2.22%-0.32%52,000,900603,608,000109%11.61-1.69%11.87-0.13%11.700.46%11.391.17%1.48%
2020-02-2511.8112.1111.2012.07-0.98%2.22%7.24%56,910,900672,009,000123%11.81-2.70%11.891.73%11.641.04%11.261.27%1.37%
2020-02-2411.7012.6011.6612.194.91%0.44%9.68%65,321,400792,756,000157%12.143.85%11.683.00%11.522.49%11.112.13%1.09%
2020-02-2111.2411.9711.2411.624.31%-0.56%6.78%59,796,600698,781,000152%11.696.43%11.342.17%11.241.98%10.882.20%0.64%
2020-02-2011.0711.1710.7011.140.72%1.46%4.62%42,229,200463,693,000105%10.98-2.03%11.100.01%11.020.43%10.651.42%0.32%
2020-02-1911.3311.3811.0211.06-1.60%-1.32%5.34%37,723,400422,797,00098%11.210.67%11.101.15%10.981.64%10.501.69%0.02%
2020-02-1810.9511.2810.9111.240.00%0.95%8.86%38,860,900432,666,000103%11.131.72%10.981.02%10.801.51%10.332.25%-0.34%