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:
金信诺( 300252.SZ 深证)
板块 :通讯设备_h   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
2019-06-1210.0000.022%2
2019-06-1213.0000.022%2
2020-04-2720.0000.045%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
2019-06-1810.8610.9310.6610.860.00%0.83%-3.11%3,731,00040,187,00041%10.77-0.72%10.98-1.53%11.18-0.47%11.21-0.02%0.10%
2019-06-1710.8010.9510.7510.86-0.18%0.10%-3.13%3,958,00042,940,00041%10.85-2.76%11.15-1.34%11.23-0.11%11.21-0.01%0.11%
2019-06-1411.3011.5310.8810.88-3.72%-2.48%-2.96%7,069,40078,874,00075%11.16-1.29%11.30-0.05%11.240.30%11.210.22%0.10%
2019-06-1311.3711.4611.1911.30-0.44%-0.03%1.00%7,137,30080,670,00077%11.30-0.84%11.300.48%11.21-0.34%11.190.12%0.05%
2019-06-1211.4111.5711.2611.35-0.53%-0.43%1.57%9,449,800107,722,000106%11.401.56%11.251.14%11.250.19%11.180.22%0.02%
2019-06-1111.1311.4510.8811.412.52%1.66%2.32%11,120,600124,820,000129%11.221.20%11.12-0.76%11.230.27%11.150.14%0.01%
2019-06-1010.8211.2510.8211.132.58%0.35%-0.04%7,017,00077,824,00085%11.090.51%11.21-0.40%11.200.09%11.140.07%0.01%
2019-06-0611.4011.4210.7310.85-5.82%-1.68%-2.49%10,333,600114,036,000129%11.04-3.23%11.25-0.09%11.190.16%11.13-0.08%0.03%
2019-06-0511.3611.6511.1211.522.04%1.03%3.45%13,426,400153,101,000183%11.401.16%11.261.12%11.170.79%11.140.24%0.07%
2019-06-0411.1511.4311.0711.291.99%0.16%1.63%12,376,800139,515,000179%11.271.87%11.141.56%11.080.51%11.110.10%0.11%
2019-06-0311.0011.3410.7011.071.93%0.05%-0.25%10,001,800110,671,000151%11.070.93%10.970.16%11.020.04%11.100.06%0.18%
2019-05-3110.9011.0910.7810.860.09%-0.94%-2.08%5,360,70058,772,00082%10.961.28%10.95-0.64%11.020.03%11.09-0.05%0.17%
2019-05-3010.9311.0510.5910.85-1.09%0.23%-2.22%6,722,90072,774,00095%10.83-2.50%11.02-0.90%11.02-0.57%11.10-0.35%0.12%
2019-05-2911.1011.2010.9510.97-1.17%-1.20%-1.48%4,873,50054,109,00071%11.10-0.77%11.120.43%11.08-0.58%11.14-0.18%0.01%
2019-05-2811.2411.3411.0511.10-0.98%-0.80%-0.49%5,266,40058,925,00073%11.191.04%11.070.28%11.15-0.22%11.160.16%-0.12%
2019-05-2710.9411.2810.6811.213.60%1.23%0.66%6,233,70069,031,00084%11.071.33%11.04-1.05%11.170.21%11.140.12%-0.41%
2019-05-2410.8711.1210.8210.82-1.10%-1.00%-2.73%4,449,00048,621,00060%10.93-1.39%11.16-0.77%11.15-0.03%11.120.24%-0.65%
2019-05-2311.1311.3710.9410.94-2.76%-1.29%-1.41%6,391,10070,835,00082%11.08-2.27%11.240.37%11.15-0.20%11.100.35%-0.96%
2019-05-2211.2711.5311.1711.25-0.35%-0.79%1.74%8,133,40092,231,000108%11.340.61%11.200.86%11.170.08%11.060.67%-1.39%
2019-05-2111.2211.4911.0811.290.71%0.17%2.79%8,246,70092,952,000114%11.272.38%11.110.22%11.160.49%10.980.72%-1.69%
2019-05-2010.6111.3310.6111.214.09%1.83%2.79%8,820,50097,103,000119%11.01-0.43%11.08-0.88%11.110.07%10.910.06%-1.99%
2019-05-1711.4411.4410.6110.77-4.18%-2.59%-1.19%9,409,900104,033,000124%11.06-1.58%11.180.06%11.100.57%10.90-0.57%-2.23%
2019-05-1611.2411.3811.1311.24-0.88%0.06%2.54%6,030,90067,745,00084%11.23-0.37%11.170.81%11.040.99%10.96-1.45%-2.24%
2019-05-1511.0211.4411.0211.343.47%0.58%1.95%9,346,400105,378,000118%11.282.84%11.081.90%10.931.66%11.12-1.46%-2.16%
2019-05-1410.7311.1510.6510.960.74%-0.04%-2.91%6,206,90068,052,00076%10.960.75%10.881.07%10.750.75%11.29-2.80%-2.03%
2019-05-1310.8810.9810.8010.88-1.00%-0.02%-6.31%5,180,90056,378,00056%10.880.60%10.760.99%10.67-0.45%11.61-2.26%-1.74%
2019-05-1010.6211.0810.3110.994.87%1.60%-7.50%9,534,600103,135,00094%10.822.40%10.661.03%10.72-1.54%11.88-2.82%-1.49%
2019-05-0910.4010.6910.2010.480.19%-0.80%-14.28%5,757,50060,820,00052%10.560.84%10.55-1.60%10.89-3.48%12.23-3.97%-1.20%
2019-05-0810.2710.6810.1010.46-0.76%-0.15%-17.84%5,485,20057,465,00040%10.48-1.02%10.72-2.96%11.28-3.22%12.73-2.32%-0.71%
2019-05-0710.6910.8310.2410.540.00%-0.42%-19.13%8,714,30092,229,00056%10.58-3.36%11.05-5.01%11.66-4.84%13.03-2.27%-0.45%