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:
金卡智能( 300349.SZ 深证)
板块 :专用设备制造_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
2019-09-04152.6000.360%
2019-09-04153.8200.358%2
2019-09-04143.1500.333%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
2019-08-2315.2715.3114.9414.95-1.77%-0.67%-1.01%5,151,60077,536,000116%15.05-1.58%15.24-0.81%15.290.12%15.100.21%0.13%
2019-08-2215.5915.6015.1115.22-2.25%-0.48%0.99%6,515,20099,636,000157%15.29-0.38%15.370.10%15.270.50%15.070.49%0.08%
2019-08-2115.2515.5715.1315.570.78%1.42%3.82%5,824,10089,410,000151%15.35-0.80%15.350.80%15.190.58%15.000.34%0.00%
2019-08-2015.3815.7315.3315.450.06%-0.17%3.37%5,085,50078,703,000135%15.481.39%15.231.39%15.111.02%14.950.97%-0.04%
2019-08-1914.9115.5514.8815.444.32%1.15%4.31%7,308,700111,561,000191%15.262.94%15.021.72%14.951.62%14.800.57%-0.20%
2019-08-1614.7715.0614.6414.800.48%-0.19%0.56%3,768,70055,884,000107%14.831.40%14.770.45%14.710.44%14.72-0.02%-0.25%
2019-08-1514.3914.8114.3914.73-0.61%0.73%0.06%2,651,70038,776,00074%14.62-1.36%14.700.08%14.65-0.15%14.72-0.31%-0.27%
2019-08-1414.8114.9614.6914.821.44%-0.03%0.37%2,621,80038,865,00072%14.821.26%14.690.60%14.67-0.52%14.77-0.43%-0.23%
2019-08-1314.7314.7714.5414.61-1.15%-0.20%-1.48%1,908,10027,935,00050%14.640.21%14.60-0.25%14.750.53%14.83-0.33%-0.18%
2019-08-1214.5114.7914.3814.782.35%1.17%-0.66%3,199,60046,744,00080%14.610.25%14.64-1.11%14.67-0.33%14.88-0.24%-0.13%
2019-08-0914.7214.7614.4114.44-1.37%-0.91%-3.18%3,048,90044,433,00078%14.57-0.95%14.800.66%14.72-0.29%14.91-0.25%-0.03%
2019-08-0814.9515.0814.6014.64-1.81%-0.49%-2.09%4,041,10059,453,000107%14.71-2.01%14.71-0.34%14.76-0.45%14.95-0.33%0.09%
2019-08-0714.8715.3814.7114.911.77%-0.69%-0.61%5,095,30076,496,000137%15.014.06%14.760.50%14.83-0.45%15.00-0.07%0.06%
2019-08-0614.4614.7014.1714.65-1.21%1.55%-2.41%5,710,40082,385,000153%14.43-3.38%14.68-1.87%14.90-1.47%15.01-0.54%0.02%
2019-08-0514.8415.1314.8014.83-1.00%-0.68%-1.75%3,238,90048,363,00094%14.930.57%14.96-1.11%15.12-0.25%15.090.01%0.03%
2019-08-0214.7915.2014.6814.98-0.86%0.89%-0.74%3,900,70057,916,000113%14.85-1.81%15.13-0.94%15.16-0.44%15.09-0.23%-0.06%
2019-08-0115.2015.2815.0115.11-1.37%-0.08%-0.11%3,415,40051,646,000101%15.12-1.96%15.27-0.17%15.23-0.06%15.130.14%-0.09%
2019-07-3115.5015.6515.3015.320.72%-0.68%1.42%3,819,90058,923,000109%15.431.10%15.300.84%15.230.50%15.110.07%-0.22%
2019-07-3015.1215.3815.0715.210.53%-0.31%0.77%3,631,10055,402,00096%15.260.83%15.170.24%15.160.62%15.090.17%-0.44%
2019-07-2915.1215.2415.0515.130.07%-0.01%0.40%1,929,00029,189,00044%15.130.39%15.140.06%15.070.25%15.070.78%-0.65%
2019-07-2615.1115.1714.9915.12-0.59%0.31%1.12%2,305,00034,744,00043%15.07-0.66%15.130.50%15.03-0.11%14.950.90%-1.02%
2019-07-2515.1015.2815.0015.211.26%0.24%2.64%4,064,00061,665,00055%15.170.43%15.050.58%15.050.29%14.82-0.63%-1.62%
2019-07-2414.9715.2514.9415.020.60%-0.58%0.72%3,739,50056,498,00048%15.111.64%14.97-0.07%15.00-0.31%14.91-0.52%-1.68%
2019-07-2314.9115.0814.7014.930.81%0.44%-0.41%3,773,00056,084,00047%14.87-0.36%14.98-0.24%15.05-0.15%14.99-0.45%-1.69%
2019-07-2215.1215.2214.6714.81-1.99%-0.72%-1.65%3,379,60050,417,00042%14.92-1.48%15.01-0.75%15.071.04%15.06-0.84%-1.68%
2019-07-1914.9115.2414.9115.111.41%-0.21%-0.50%3,668,40055,546,00045%15.141.08%15.120.27%14.921.17%15.19-0.52%-1.65%
2019-07-1815.1915.1914.8814.90-2.23%-0.54%-2.40%5,320,20079,702,00066%14.98-1.66%15.081.42%14.74-0.93%15.27-1.15%-1.61%
2019-07-1715.2115.4415.0815.240.79%0.04%-1.31%6,271,40095,540,00077%15.231.28%14.871.53%14.88-0.58%15.44-2.15%-1.52%
2019-07-1614.8615.2314.8415.122.30%0.53%-4.19%9,306,700139,983,000102%15.043.41%14.65-1.00%14.97-0.54%15.78-1.90%-1.35%
2019-07-1514.3614.8114.1614.780.00%1.62%-8.12%11,669,200169,727,000125%14.55-0.02%14.80-1.93%15.05-2.34%16.09-2.99%-1.10%