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:
绿盟科技( 300369.SZ 深证)
板块 :计算机应用服务   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
2019-03-14494.1200.618%2
2019-03-14309.0800.390%
2019-03-14185.0400.240%
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
2019-03-2112.8413.5812.8313.253.27%-0.17%1.21%11,414,400151,508,00092%13.273.84%13.111.63%12.922.00%13.090.35%0.69%
2019-03-2013.0813.1512.3912.83-1.91%0.38%-1.66%8,160,600104,306,00060%12.78-3.01%12.900.71%12.67-0.79%13.050.25%0.80%
2019-03-1912.6813.5812.6813.083.48%-0.75%0.51%12,162,500160,289,00086%13.184.72%12.813.09%12.77-1.88%13.010.79%0.91%
2019-03-1812.3312.8512.3212.642.51%0.44%-2.11%7,596,90095,606,00051%12.591.36%12.43-1.85%13.01-0.66%12.910.47%0.90%
2019-03-1512.3812.6312.2812.33-0.64%-0.69%-4.06%7,062,70087,693,00045%12.420.52%12.66-3.87%13.10-0.74%12.850.21%0.97%
2019-03-1412.8912.8912.0012.41-3.95%0.47%-3.24%15,301,800189,011,00099%12.35-6.62%13.17-2.29%13.20-0.65%12.83-0.06%1.04%
2019-03-1313.4013.5912.8612.92-5.14%-2.32%0.69%11,333,900149,910,00084%13.23-3.84%13.480.31%13.280.90%12.830.90%1.15%
2019-03-1213.4914.5013.2813.621.87%-0.98%7.10%20,230,500278,271,000158%13.763.98%13.442.55%13.162.53%12.721.70%1.26%
2019-03-1113.1013.5012.9513.373.89%1.07%6.93%11,089,400146,688,00089%13.23-0.05%13.101.24%12.841.40%12.500.67%1.41%
2019-03-0812.5013.9012.3012.87-2.50%-2.76%3.61%20,458,800270,770,000161%13.242.69%12.942.78%12.662.06%12.421.59%1.62%
2019-03-0712.2213.5212.2013.205.10%2.42%7.96%18,931,000243,989,000164%12.891.71%12.592.40%12.411.86%12.231.42%1.58%
2019-03-0613.0813.1912.2912.561.05%-0.88%4.18%18,262,500231,426,000175%12.674.99%12.302.73%12.182.26%12.061.37%1.53%
2019-03-0511.8012.5111.6012.435.52%2.98%4.52%13,492,200162,845,000140%12.070.60%11.970.79%11.91-0.29%11.890.76%1.50%
2019-03-0411.8512.2711.6511.780.60%-1.82%-0.19%12,511,700150,115,000126%12.002.57%11.880.88%11.95-0.71%11.801.16%1.65%
2019-03-0111.7511.9511.4811.71-0.76%0.11%0.36%6,131,10071,717,00061%11.70-0.96%11.77-1.68%12.030.35%11.670.83%1.70%
2019-02-2811.6811.9611.6011.801.55%-0.08%1.97%6,131,50072,410,00060%11.810.13%11.97-1.18%11.990.55%11.571.14%1.70%
2019-02-2712.0512.0911.4411.62-3.97%-1.48%1.56%11,013,900129,911,000103%11.80-3.27%12.120.31%11.920.41%11.441.92%1.71%
2019-02-2612.6012.6011.9012.10-4.80%-0.77%7.78%13,483,800164,424,000122%12.19-0.79%12.081.99%11.871.79%11.233.21%1.74%
2019-02-2511.8512.7111.8012.7110.04%3.41%16.84%14,429,300177,354,000120%12.297.70%11.844.14%11.673.30%10.882.80%1.84%
2019-02-2211.1511.6511.1211.553.31%1.21%9.15%6,852,10078,195,00054%11.410.62%11.37-0.40%11.291.26%10.581.17%1.76%
2019-02-2111.3311.5411.1011.18-2.36%-1.43%6.88%6,963,90078,987,00056%11.34-0.19%11.421.41%11.151.44%10.460.93%1.57%
2019-02-2011.5611.6411.2211.45-1.89%0.76%10.48%6,793,60077,203,00056%11.36-0.98%11.261.64%10.991.96%10.361.06%1.40%
2019-02-1911.0111.8011.0111.675.23%1.69%13.80%15,857,300181,983,000138%11.484.89%11.083.59%10.783.66%10.262.33%1.18%
2019-02-1810.6111.3110.5111.095.82%1.36%10.66%12,983,800142,051,000120%10.943.57%10.692.14%10.402.24%10.021.62%0.83%
2019-02-1510.5710.7610.4010.48-0.66%-0.80%6.27%8,814,90093,122,00085%10.560.37%10.471.98%10.171.43%9.860.84%0.64%
2019-02-1410.6410.7010.3610.551.05%0.24%7.87%12,167,700128,071,000124%10.531.23%10.272.11%10.031.49%9.781.21%0.54%
2019-02-1310.0910.7410.0410.442.25%0.41%8.04%20,750,200215,750,000233%10.403.27%10.063.03%9.882.84%9.662.29%0.40%
2019-02-1210.0010.519.8310.215.80%1.41%8.08%29,451,700296,509,000406%10.075.34%9.765.87%9.615.87%9.454.20%0.16%
2019-02-119.609.659.299.6510.03%0.96%6.44%15,016,700143,535,000306%9.5610.33%9.226.31%9.083.51%9.071.93%-0.27%
2019-02-018.588.858.538.770.00%1.24%-1.39%5,566,30048,223,000137%8.660.15%8.67-0.43%8.77-0.74%8.89-0.73%-0.44%