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:
佳讯飞鸿( 300213.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
2020-07-04250.0000.420%
2020-07-06250.0000.420%2
2021-07-04250.0000.420%
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
2020-05-296.046.095.996.050.33%-0.03%-0.95%4,851,30029,362,00074%6.050.52%6.04-0.03%6.030.03%6.11-0.41%-0.26%
2020-05-286.046.085.976.03-0.50%0.15%-1.68%5,168,70031,119,00075%6.02-0.58%6.040.18%6.03-0.28%6.13-0.58%-0.17%
2020-05-276.076.116.006.06-0.66%0.07%-1.77%4,856,80029,412,00065%6.06-0.03%6.030.07%6.05-0.41%6.17-0.21%-0.15%
2020-05-265.996.105.996.102.01%0.69%-1.33%5,053,90030,614,00066%6.061.24%6.03-0.25%6.07-0.72%6.18-0.19%-0.23%
2020-05-256.016.035.945.98-0.50%-0.07%-3.45%4,743,20028,381,00059%5.98-0.94%6.04-0.90%6.12-0.57%6.19-0.50%-0.35%
2020-05-226.056.125.986.01-0.83%-0.51%-3.45%5,548,60033,520,00065%6.04-0.82%6.10-1.04%6.15-0.65%6.23-0.54%-0.42%
2020-05-216.136.166.036.06-0.82%-0.51%-3.18%6,517,30039,698,00072%6.09-0.80%6.16-0.44%6.19-0.72%6.26-0.33%-0.49%
2020-05-206.206.236.086.11-1.93%-0.49%-2.71%9,014,80055,352,00098%6.14-1.59%6.19-0.75%6.24-0.34%6.28-0.21%-0.57%
2020-05-196.326.326.196.230.16%-0.14%-1.00%8,697,40054,267,00094%6.240.74%6.24-0.50%6.260.08%6.290.13%-0.60%
2020-05-186.256.256.146.22-0.96%0.44%-1.03%9,885,80061,226,000103%6.19-1.50%6.27-0.38%6.25-0.60%6.290.22%-0.65%
2020-05-156.286.346.246.280.16%-0.11%0.14%7,960,50050,047,00084%6.29-0.55%6.290.38%6.29-0.44%6.270.53%-0.73%
2020-05-146.286.416.256.270.16%-0.82%0.51%10,814,90068,373,000101%6.322.08%6.27-0.19%6.32-0.10%6.24-0.37%-0.89%
除权分界线,2020年05月14日,10股派0.500元(以下数据已经复权)
2020-05-136.186.266.126.261.13%1.08%-0.02%5,705,50035,617,00051%6.190.44%6.28-0.85%6.330.05%6.26-1.06%-0.89%
2020-05-126.236.276.096.19-1.12%0.39%-2.18%8,443,80052,485,00067%6.17-2.31%6.33-0.63%6.320.19%6.33-1.33%-1.13%
2020-05-116.396.446.226.26-1.11%-0.82%-2.39%9,203,50058,549,00066%6.31-0.68%6.370.52%6.310.93%6.41-1.23%-1.18%
2020-05-086.296.416.296.331.28%-0.39%-2.51%10,666,70068,319,00070%6.360.86%6.341.23%6.251.18%6.49-1.26%-1.10%
2020-05-076.336.416.236.25-0.79%-0.81%-4.96%9,518,90060,451,00055%6.301.34%6.261.44%6.18-0.61%6.58-1.10%-0.97%
2020-05-066.086.306.076.301.94%1.32%-5.25%10,403,70065,206,00051%6.221.30%6.180.87%6.22-1.79%6.65-0.54%-0.88%
2020-04-306.056.226.026.182.83%0.68%-7.55%11,364,50070,320,00051%6.141.94%6.12-1.50%6.33-2.21%6.69-0.36%-0.84%
2020-04-296.016.135.966.01-0.99%-0.18%-10.42%10,638,30064,580,00043%6.02-0.68%6.22-3.10%6.47-2.26%6.71-0.56%-0.83%
2020-04-286.336.375.856.07-4.86%0.13%-10.03%21,068,100128,763,00079%6.06-5.84%6.41-4.15%6.62-2.89%6.75-1.13%-0.82%
2020-04-276.556.596.326.38-2.45%-0.90%-6.51%13,560,00087,984,00049%6.44-3.17%6.69-1.99%6.82-0.90%6.82-0.35%-0.74%
2020-04-246.706.816.516.54-2.24%-1.64%-4.50%18,759,400125,662,00061%6.65-1.66%6.83-1.33%6.88-0.12%6.85-3.44%-0.82%
2020-04-236.936.936.686.69-3.18%-1.05%-5.67%22,209,800151,267,00057%6.76-2.23%6.92-0.36%6.890.44%7.09-1.80%-0.15%
2020-04-226.896.986.816.91-0.58%-0.07%-4.32%20,652,700143,852,00052%6.92-0.14%6.950.75%6.860.48%7.22-0.46%0.42%
2020-04-216.897.046.806.95-0.43%0.36%-4.20%26,320,700183,600,00061%6.930.95%6.891.35%6.830.04%7.260.07%0.74%
2020-04-206.677.176.636.985.28%1.75%-3.72%35,329,900244,121,00084%6.861.87%6.800.80%6.830.03%7.25-0.22%0.69%
2020-04-176.666.876.626.63-0.45%-1.54%-8.75%25,106,200170,314,00062%6.731.78%6.75-0.87%6.82-5.25%7.27-0.14%0.61%
2020-04-166.546.716.506.660.91%0.67%-8.47%25,225,100168,158,00064%6.62-1.71%6.81-0.82%7.20-2.86%7.28-0.29%0.53%
2020-04-156.806.886.606.600.00%-1.95%-9.55%32,917,300223,219,00089%6.73-1.94%6.86-6.67%7.41-1.03%7.30-0.41%0.42%