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:
初灵信息( 300250.SZ 深证)
板块 :通讯设备_h   下月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-04-07482.5102.080%增发
2019-04-071362.3805.870%增发
2019-04-071844.8908.023%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
2019-03-2518.8620.1918.3018.33-0.11%-4.36%6.11%33,595,500643,897,000252%19.178.63%18.307.42%17.856.33%17.283.61%0.64%
2019-03-2216.6018.3516.5518.3510.01%4.01%10.06%17,765,300313,427,000150%17.644.36%17.043.54%16.783.25%16.671.23%0.26%
2019-03-2116.6717.3816.4116.680.12%-1.34%1.28%12,417,400209,928,000103%16.914.98%16.462.26%16.262.03%16.47-0.21%0.20%
2019-03-2015.7316.6615.5116.664.19%3.45%0.95%9,751,500157,043,00072%16.10-0.32%16.090.97%15.93-3.05%16.50-1.43%0.30%
2019-03-1916.1016.4815.8315.99-1.17%-1.02%-4.50%7,166,100115,765,00045%16.160.87%15.940.83%16.43-0.93%16.740.23%0.65%
2019-03-1815.5516.2615.5516.184.52%1.03%-3.15%7,427,400118,950,00042%16.022.69%15.81-4.56%16.590.00%16.710.43%0.69%
2019-03-1515.6315.8815.3815.48-0.19%-0.74%-6.94%6,231,10097,177,00032%15.60-1.21%16.56-1.33%16.590.01%16.630.51%0.62%
2019-03-1416.7816.8015.3115.51-8.82%-1.75%-6.28%12,272,900193,745,00063%15.79-8.72%16.78-0.68%16.59-1.17%16.550.15%0.50%
2019-03-1317.2817.9016.7017.01-1.22%-1.64%2.93%21,163,900366,017,000122%17.292.60%16.902.57%16.78-0.80%16.531.37%0.57%
2019-03-1216.3717.6416.2117.225.19%2.16%5.64%19,981,700336,815,000117%16.864.16%16.47-0.27%16.920.80%16.300.49%0.51%
2019-03-1115.8716.5015.7716.374.20%1.16%0.92%10,587,300171,329,00059%16.18-0.01%16.52-3.16%16.780.72%16.22-0.18%0.55%
2019-03-0815.9316.7515.6215.71-7.70%-2.93%-3.32%15,684,100253,849,00081%16.19-4.54%17.060.38%16.660.87%16.250.59%0.75%
2019-03-0716.9117.4016.5617.02-1.90%0.39%5.36%20,184,400342,202,000106%16.95-3.57%16.991.84%16.521.45%16.150.78%0.87%
2019-03-0618.0018.3016.7217.352.54%-1.31%8.24%30,071,100528,677,000159%17.587.75%16.695.74%16.294.72%16.032.10%1.06%
2019-03-0515.6416.9215.3916.9210.01%3.70%7.78%24,918,400406,581,000133%16.323.71%15.783.39%15.550.50%15.700.67%0.89%
2019-03-0415.6416.3015.1515.382.53%-2.24%-1.38%18,513,600291,250,00096%15.737.16%15.262.22%15.47-1.47%15.60-0.27%0.95%
2019-03-0114.6215.0214.3115.00-0.40%2.17%-4.07%11,350,400166,640,00052%14.68-2.34%14.93-4.07%15.70-0.25%15.64-0.68%1.23%
2019-02-2814.9515.3014.7715.060.74%0.18%-4.34%9,020,600135,604,00037%15.03-0.12%15.57-2.64%15.74-0.46%15.740.84%1.80%
2019-02-2715.1615.4814.7014.95-5.32%-0.67%-4.25%15,818,300238,084,00061%15.05-6.87%15.99-0.05%15.820.08%15.610.78%1.98%
2019-02-2616.4916.5015.7015.79-4.48%-2.30%1.92%21,670,600350,245,00084%16.16-1.63%16.000.75%15.800.82%15.490.85%2.51%
2019-02-2515.9316.9415.6116.534.75%0.61%7.60%24,940,600409,744,000102%16.437.09%15.882.72%15.680.53%15.361.86%2.88%
2019-02-2215.0016.2814.7515.781.22%2.85%4.63%22,119,200339,351,00089%15.34-2.94%15.46-0.35%15.59-0.97%15.081.77%2.92%
2019-02-2114.9716.6814.9215.592.30%-1.37%5.20%27,928,400441,433,000120%15.815.14%15.51-0.48%15.751.93%14.822.64%2.87%
2019-02-2015.1515.5014.7015.24-0.91%1.37%5.55%17,200,500258,595,00076%15.03-3.05%15.59-1.73%15.451.21%14.440.47%2.35%
2019-02-1915.6815.9515.0015.38-4.59%-0.82%7.02%24,338,500377,408,000120%15.51-2.84%15.862.28%15.261.01%14.371.24%2.20%
2019-02-1815.5016.8515.3216.120.12%1.00%13.56%30,428,900485,634,000174%15.96-0.34%15.513.46%15.113.48%14.202.58%2.01%
2019-02-1514.7017.2014.6016.102.94%0.54%16.35%36,338,000581,932,000251%16.0111.53%14.994.39%14.606.74%13.844.95%1.74%
2019-02-1413.8615.6413.8015.649.99%8.93%18.61%28,076,700403,137,000226%14.36-0.40%14.363.12%13.684.96%13.192.66%1.20%
2019-02-1314.5314.9913.4114.22-1.18%-1.35%10.70%34,264,900493,938,000350%14.421.26%13.929.06%13.036.37%12.856.04%0.96%
2019-02-1214.0014.3913.7914.390.00%1.09%18.80%15,741,800224,077,000237%14.2413.68%12.779.56%12.255.73%12.114.56%0.36%