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:
赢合科技( 300457.SZ 深证)
板块 :次新股   下月解禁   2月后解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-01-02131.3300.349%2
2020-01-02146.5500.466%2
2020-01-02134.9300.359%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
2019-12-0527.2127.7726.8827.581.70%0.42%1.96%4,608,200126,564,000131%27.471.51%27.260.89%27.061.22%27.050.19%-0.52%
2019-12-0427.2327.2326.8627.120.11%0.24%0.44%1,776,10048,054,00053%27.060.27%27.020.61%26.740.20%27.00-0.08%-0.49%
2019-12-0327.2827.3126.8027.09-0.44%0.40%0.25%2,117,30057,131,00059%26.98-0.15%26.860.82%26.68-0.17%27.02-0.23%-0.46%
2019-12-0226.9727.2926.6027.210.74%0.69%0.47%3,182,40085,997,00084%27.021.42%26.640.33%26.73-0.34%27.08-0.06%-0.41%
2019-11-2926.3527.1426.3527.012.93%1.37%-0.33%3,800,900101,272,00094%26.641.10%26.55-0.45%26.82-0.84%27.100.04%-0.37%
2019-11-2826.5426.7526.2026.24-0.91%-0.44%-3.13%4,385,500115,578,00095%26.36-1.12%26.67-1.45%27.04-0.66%27.09-1.75%-0.36%
2019-11-2727.2027.2226.3226.48-2.83%-0.65%-3.95%4,973,000132,544,00095%26.65-2.46%27.07-1.61%27.22-0.59%27.57-3.23%-0.09%
2019-11-2627.4627.8027.0327.25-0.73%-0.27%-4.36%2,286,90062,487,00032%27.32-0.51%27.510.17%27.39-0.19%28.49-0.39%0.70%
2019-11-2527.5027.7027.0327.45-0.07%-0.05%-4.03%3,658,300100,468,00050%27.46-0.61%27.460.33%27.440.27%28.600.20%0.89%
2019-11-2227.2628.2727.1827.471.33%-0.59%-3.77%4,742,200131,035,00065%27.631.81%27.370.11%27.360.88%28.550.15%0.93%
2019-11-2127.0027.3726.9127.110.41%-0.11%-4.89%2,503,40067,945,00033%27.14-0.27%27.340.12%27.13-2.30%28.500.47%1.01%
2019-11-2027.780.000.0027.00-2.42%-0.78%-4.83%4,069,600110,744,00050%27.21-1.42%27.310.76%27.76-3.84%28.370.21%1.09%
2019-11-1927.0328.3026.8827.672.03%0.23%-2.26%3,887,100107,306,00049%27.611.64%27.10-2.79%28.87-0.58%28.310.29%1.14%
2019-11-1826.8327.6026.6627.120.82%-0.15%-3.92%5,074,600137,828,00062%27.161.14%27.88-4.54%29.040.06%28.230.32%1.18%
2019-11-1528.6228.6225.8326.90-6.27%0.17%-4.39%8,918,100239,489,000107%26.85-7.73%29.21-2.12%29.02-0.67%28.140.12%1.28%
2019-11-1429.9530.4228.2028.70-3.04%-1.38%2.13%10,483,000305,086,000144%29.10-3.72%29.840.73%29.221.42%28.100.97%1.34%
2019-11-1332.6532.6526.7129.60-0.27%-2.08%6.36%21,564,500651,861,000348%30.231.85%29.626.39%28.815.62%27.834.64%1.28%
2019-11-1229.6829.6829.6829.6810.01%0.00%11.60%4,294,800127,470,00098%29.689.98%27.843.25%27.282.06%26.601.49%0.86%
2019-11-0427.1627.1626.7326.98-0.55%-0.03%2.95%5,051,800136,331,000108%26.99-0.80%26.970.70%26.730.57%26.210.61%0.75%
2019-11-0127.4127.4926.9627.13-0.33%-0.28%4.16%5,582,800151,880,000130%27.211.56%26.781.11%26.581.28%26.050.92%0.68%
2019-10-3126.3027.3626.0527.223.66%1.61%5.46%8,001,400214,344,000200%26.792.19%26.490.98%26.241.23%25.811.29%0.59%
2019-10-3026.3526.4726.0626.26-0.53%0.18%3.05%4,308,800112,950,000121%26.210.05%26.231.01%25.920.70%25.480.73%0.47%
2019-10-2926.4226.4926.0626.40-0.04%0.76%4.36%4,357,600114,169,000129%26.20-0.23%25.970.87%25.740.89%25.300.71%0.40%
2019-10-2825.7026.6425.5626.412.48%0.57%5.14%6,414,300168,439,000208%26.263.37%25.741.96%25.511.66%25.121.31%0.32%
2019-10-2525.1525.8924.9125.772.47%1.44%3.93%5,109,100129,792,000189%25.401.03%25.250.84%25.100.80%24.800.71%0.18%
2019-10-2425.1425.3024.9025.150.04%0.02%2.15%2,621,40065,914,000109%25.150.23%25.040.62%24.900.60%24.620.38%0.09%
2019-10-2325.0925.2424.8725.140.20%0.21%2.50%3,149,90079,022,000136%25.090.70%24.890.63%24.750.75%24.530.44%0.04%
2019-10-2224.6025.1424.4225.092.16%0.71%2.75%3,196,70079,635,000144%24.911.64%24.730.82%24.570.59%24.420.37%-0.01%
2019-10-2124.6924.7824.3224.56-0.32%0.20%0.96%1,854,00045,443,00084%24.51-0.62%24.530.36%24.420.14%24.33-0.05%-0.06%
2019-10-1824.8524.8524.5824.640.00%-0.10%1.24%2,438,20060,139,000109%24.670.96%24.440.51%24.390.40%24.340.00%-0.07%