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:
邦讯技术( 300312.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
2019-01-25101.2500.316%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
2019-01-218.569.068.448.883.74%0.63%-0.22%22,528,500198,788,00067%8.822.19%8.83-2.67%9.100.19%8.900.57%0.82%
2019-01-188.899.028.428.56-3.71%-0.87%-3.28%20,728,900178,994,00058%8.64-4.11%9.07-2.21%9.09-1.24%8.850.74%0.82%
2019-01-179.079.288.818.89-3.26%-1.28%1.20%23,060,300207,649,00065%9.01-4.25%9.281.02%9.200.82%8.790.93%0.75%
2019-01-169.179.729.129.19-0.54%-2.29%5.58%31,322,300294,587,00088%9.410.79%9.18-0.04%9.121.98%8.700.32%0.71%
2019-01-159.179.599.109.24-3.85%-0.98%6.50%38,145,700355,923,00099%9.334.76%9.192.03%8.952.14%8.681.15%1.13%
2019-01-148.469.618.339.619.95%7.89%12.04%46,266,200412,101,000109%8.91-4.39%9.001.78%8.761.27%8.580.80%1.64%
2019-01-119.279.908.678.74-2.89%-6.18%2.71%55,905,400520,817,000150%9.328.10%8.855.78%8.654.31%8.511.98%1.66%
2019-01-108.209.008.139.0010.02%4.43%7.86%34,405,700296,504,00097%8.623.79%8.361.03%8.291.01%8.341.03%1.44%
2019-01-098.148.557.968.180.37%-1.48%-0.96%34,131,400283,377,00098%8.302.43%8.281.27%8.21-2.23%8.260.51%1.27%
2019-01-088.218.307.908.15-1.81%0.54%-0.82%26,443,800214,350,00079%8.11-3.25%8.17-0.41%8.40-0.36%8.220.13%1.25%
2019-01-078.108.668.038.302.85%-0.93%1.15%36,179,100303,092,000120%8.384.73%8.21-2.96%8.430.45%8.210.61%1.24%
2019-01-047.838.237.758.07-0.98%0.88%-1.05%32,819,000262,559,000116%8.00-2.67%8.46-0.73%8.390.02%8.160.07%1.19%
2019-01-038.438.697.848.15-6.43%-0.84%0.00%45,318,900372,498,000182%8.22-7.37%8.52-0.16%8.390.94%8.150.52%1.18%
2019-01-028.779.458.348.710.23%-1.84%7.42%61,831,600548,652,000321%8.875.77%8.534.80%8.314.83%8.114.50%1.12%
2018-12-288.008.697.868.6910.00%3.59%12.00%63,746,700534,795,000443%8.397.62%8.148.89%7.936.91%7.766.24%0.66%
2018-12-277.377.907.227.9010.03%1.35%8.17%16,139,800125,805,000168%7.806.40%7.482.20%7.412.07%7.300.98%0.06%
2018-12-267.377.477.187.18-3.75%-1.99%-0.72%12,407,50090,894,000129%7.330.19%7.320.45%7.260.48%7.23-0.18%0.00%
2018-12-257.227.616.887.461.50%2.02%2.97%19,628,200143,516,000198%7.31-0.03%7.281.18%7.230.95%7.25-0.67%0.05%
2018-12-247.147.457.147.353.09%0.49%0.77%12,929,50094,572,000123%7.312.78%7.201.64%7.161.24%7.290.23%0.22%
2018-12-217.097.187.037.13-0.14%0.20%-2.02%5,856,60041,677,00054%7.121.01%7.080.24%7.07-0.27%7.280.10%0.23%
2018-12-207.017.146.917.141.42%1.35%-1.79%6,678,00047,045,00061%7.05-0.65%7.07-0.07%7.09-1.28%7.270.07%0.23%
2018-12-197.097.196.967.04-0.14%-0.72%-3.10%6,030,50042,765,00055%7.090.45%7.07-0.51%7.18-1.07%7.270.01%0.18%
2018-12-187.067.156.957.05-0.70%-0.13%-2.95%5,292,60037,360,00048%7.060.00%7.11-1.69%7.26-1.41%7.26-0.08%0.15%
2018-12-177.067.186.927.100.85%0.58%-2.34%6,605,80046,630,00059%7.06-1.40%7.23-1.37%7.370.08%7.27-0.10%0.14%
2018-12-147.347.347.027.04-4.74%-1.66%-3.26%10,519,80075,310,00093%7.16-3.22%7.33-1.61%7.360.01%7.280.23%0.01%
2018-12-137.387.467.287.390.82%-0.09%1.79%10,887,90080,533,000103%7.400.03%7.450.73%7.360.63%7.260.39%-0.19%
2018-12-127.527.557.317.33-4.06%-0.88%1.36%15,444,200114,214,000147%7.40-1.45%7.390.78%7.310.66%7.230.32%-0.37%
2018-12-117.277.857.207.646.26%1.81%5.98%24,518,100183,990,000243%7.504.64%7.343.51%7.272.24%7.211.07%-0.52%
2018-12-106.917.326.857.192.57%0.26%0.80%12,349,00088,560,000132%7.171.77%7.090.78%7.11-0.06%7.130.32%-0.76%
2018-12-076.907.166.857.010.00%-0.51%-1.41%7,074,90049,848,00080%7.050.83%7.03-0.76%7.110.55%7.110.10%-0.88%