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   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
2020-06-126.5000.011%2
2021-04-2726.0000.045%2
2021-06-126.5000.010%
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
2020-05-279.049.128.848.89-1.77%-0.91%-1.76%4,226,90037,924,00078%8.97-0.19%8.950.57%8.91-0.16%9.05-0.25%-0.13%
2020-05-269.029.108.869.050.33%0.68%-0.24%5,185,20046,611,00096%8.990.80%8.900.35%8.92-0.24%9.07-0.20%-0.12%
2020-05-258.719.308.559.023.56%1.14%-0.77%8,807,00078,542,000162%8.922.01%8.87-0.35%8.94-0.74%9.09-0.61%-0.12%
2020-05-228.738.878.638.71-0.91%-0.37%-4.77%3,957,00034,591,00076%8.74-1.59%8.90-1.18%9.01-1.15%9.15-0.66%-0.08%
2020-05-219.029.088.768.79-2.55%-1.05%-4.53%5,734,50050,938,000108%8.88-1.62%9.01-1.29%9.11-1.00%9.21-0.70%-0.03%
2020-05-209.099.178.919.02-1.10%-0.10%-2.72%5,584,20050,418,000102%9.03-1.27%9.12-1.25%9.21-0.55%9.27-0.27%0.05%
2020-05-199.159.249.099.120.44%-0.27%-1.90%4,162,50038,068,00075%9.15-0.61%9.24-0.51%9.26-0.02%9.300.11%0.05%
2020-05-189.389.429.059.08-2.99%-1.32%-2.23%5,707,00052,512,000101%9.20-1.80%9.29-0.29%9.26-0.33%9.290.19%0.01%
2020-05-159.339.449.309.360.21%-0.11%0.98%4,552,80042,662,00085%9.370.69%9.310.73%9.29-0.12%9.270.86%-0.05%
2020-05-149.259.399.119.340.97%0.37%1.63%5,201,20048,401,00091%9.310.52%9.25-0.13%9.30-0.33%9.190.20%-0.23%
2020-05-139.209.379.009.250.22%-0.09%0.85%4,157,90038,495,00073%9.260.87%9.26-0.57%9.330.03%9.17-0.09%-0.28%
2020-05-129.289.319.059.23-0.75%0.57%0.54%5,273,50048,402,00086%9.18-1.79%9.31-0.87%9.330.20%9.18-0.24%-0.39%
2020-05-119.449.529.209.30-1.06%-0.48%1.06%4,804,70044,899,00080%9.35-0.62%9.390.31%9.310.63%9.20-0.15%-0.49%
2020-05-089.359.489.329.401.51%-0.03%2.00%5,879,10055,280,00097%9.40-0.13%9.360.96%9.251.64%9.22-0.23%-0.58%
2020-05-079.609.689.259.26-1.49%-1.65%0.25%7,644,30071,973,000121%9.421.54%9.281.68%9.100.90%9.240.07%-0.64%
2020-05-069.159.409.059.402.17%1.38%1.83%6,688,50062,013,000107%9.271.87%9.122.40%9.02-0.14%9.23-0.25%-0.69%
2020-04-308.959.238.889.203.95%1.08%-0.58%6,003,00054,638,00093%9.102.49%8.910.17%9.04-0.59%9.25-0.28%-0.72%
2020-04-298.719.018.718.850.57%-0.35%-4.63%3,672,80032,619,00055%8.881.15%8.89-1.65%9.09-1.01%9.28-0.40%-0.73%
2020-04-289.089.138.488.80-3.08%0.23%-5.55%8,299,00072,865,000118%8.78-3.52%9.04-2.52%9.18-2.05%9.32-0.89%-0.75%
2020-04-279.149.248.999.08-0.77%-0.22%-3.41%4,754,80043,271,00071%9.10-1.84%9.28-1.13%9.37-0.48%9.40-0.31%-0.72%
2020-04-249.429.529.099.15-2.66%-1.31%-2.97%8,267,90076,654,000115%9.27-2.00%9.38-1.13%9.42-0.48%9.43-1.25%-0.87%
2020-04-239.619.619.399.40-1.88%-0.63%-1.56%4,783,50045,253,00063%9.46-0.21%9.490.19%9.460.15%9.55-1.21%-0.94%
2020-04-229.439.599.369.580.21%1.05%-0.89%5,553,50052,648,00068%9.48-0.33%9.470.11%9.450.10%9.67-1.09%-1.02%
2020-04-219.499.639.379.560.74%0.52%-2.17%8,342,80079,346,00095%9.511.12%9.460.48%9.440.15%9.77-0.78%-1.08%
2020-04-209.359.509.309.491.28%0.89%-3.65%5,856,30055,085,00064%9.41-0.45%9.42-0.06%9.43-0.14%9.85-0.48%-1.16%
2020-04-179.569.589.329.37-0.74%-0.83%-5.32%7,752,80073,250,00082%9.450.69%9.42-0.03%9.44-1.81%9.90-0.54%-1.19%
2020-04-169.249.499.229.440.96%0.61%-5.13%5,774,20054,179,00059%9.38-0.47%9.43-0.27%9.61-2.12%9.95-0.39%-1.17%
2020-04-159.539.539.349.35-1.79%-0.82%-6.40%6,477,80061,066,00063%9.43-0.35%9.45-2.56%9.82-1.74%9.99-0.54%-1.17%
2020-04-149.499.549.399.521.82%0.63%-5.21%6,769,30064,040,00063%9.460.01%9.70-2.78%10.00-1.09%10.04-0.66%-1.17%
2020-04-139.709.709.309.350.00%-1.15%-7.52%10,661,800100,845,00093%9.46-5.63%9.98-2.96%10.11-1.15%10.11-1.74%-1.27%