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:
景嘉微( 300474.SZ 深证)
板块 :次新股   本月解禁   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
2020-05-2913.7100.051%2
2020-05-2912.4000.041%2
2020-05-2913.3200.044%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
2020-05-2259.6360.6858.3059.790.27%0.65%-2.54%4,496,900267,140,00069%59.41-2.08%61.40-1.95%62.19-0.24%61.350.08%1.06%
2020-05-2163.0563.0559.5059.63-4.91%-1.71%-2.73%6,258,400379,693,00098%60.67-4.24%62.61-0.81%62.34-0.05%61.300.28%1.14%
2020-05-2064.3064.9562.1062.71-2.32%-1.02%2.58%6,874,500435,541,000116%63.36-0.21%63.121.01%62.370.72%61.131.16%1.20%
2020-05-1961.9064.3261.0064.204.19%1.12%6.24%8,026,800509,630,000137%63.491.43%62.491.63%61.921.35%60.431.64%1.18%
2020-05-1862.5064.6860.2061.621.25%-1.56%3.64%8,644,400541,087,000154%62.592.92%61.491.11%61.101.26%59.461.37%1.04%
2020-05-1560.1762.0559.4660.861.86%0.07%3.76%5,367,100326,429,000107%60.821.30%60.820.54%60.340.58%58.661.39%0.87%
2020-05-1459.4060.7859.4059.75-1.30%-0.48%3.28%4,108,200246,659,00084%60.04-1.98%60.490.37%59.990.50%57.850.79%0.68%
2020-05-1360.7163.7959.8360.54-1.13%-1.17%5.47%7,189,600440,407,000157%61.262.08%60.271.43%59.691.77%57.401.68%0.59%
2020-05-1259.1961.5058.0061.233.96%2.04%8.46%7,523,900451,478,000177%60.011.60%59.421.24%58.662.23%56.451.41%0.42%
2020-05-1159.0259.8858.3258.90-0.20%-0.28%5.81%4,232,000249,956,000111%59.060.44%58.701.33%57.381.33%55.670.76%0.28%
2020-05-0857.9159.4157.8459.021.58%0.37%6.83%4,636,300272,638,000127%58.810.94%57.922.40%56.622.51%55.250.90%0.21%
2020-05-0758.1058.8057.6158.100.00%-0.27%6.11%4,737,700276,007,000137%58.262.03%56.572.17%55.231.92%54.750.87%0.13%
2020-05-0654.7558.1854.6958.105.44%1.75%7.03%6,893,000393,595,000202%57.104.98%55.364.95%54.192.61%54.280.98%0.09%
2020-04-3052.3555.7052.3555.106.49%1.30%2.50%5,383,500292,826,000162%54.394.93%52.752.35%52.810.48%53.760.30%0.04%
2020-04-2951.0152.3850.9651.741.15%-0.19%-3.46%1,919,70099,517,00058%51.842.03%51.54-1.13%52.56-1.04%53.60-0.33%0.03%
2020-04-2851.9852.3148.9251.15-1.22%0.68%-4.88%3,645,800185,233,000103%50.81-3.06%52.13-2.50%53.11-1.62%53.78-0.58%0.11%
2020-04-2752.4252.9951.7751.78-1.11%-1.20%-4.27%2,404,000125,994,00072%52.41-1.62%53.46-1.41%53.99-0.76%54.09-0.11%0.20%
2020-04-2454.5855.2952.0052.36-3.55%-1.72%-3.30%3,592,000191,363,000111%53.28-2.53%54.22-0.99%54.40-0.59%54.15-0.02%0.16%
2020-04-2354.9755.2054.1454.29-1.90%-0.68%0.24%2,667,900145,828,00085%54.66-0.63%54.760.00%54.720.50%54.160.00%0.11%
2020-04-2254.3155.3854.0555.340.76%0.60%2.18%2,848,300156,679,00089%55.010.73%54.760.18%54.450.22%54.160.05%0.06%
2020-04-2154.7855.1854.0254.92-0.45%0.57%1.46%2,667,600145,670,00077%54.61-0.15%54.660.71%54.330.30%54.130.18%0.05%
2020-04-2054.3855.2653.9055.171.77%0.88%2.11%3,740,600204,570,000105%54.690.02%54.280.24%54.170.48%54.030.41%-0.03%
2020-04-1754.2755.4953.8554.211.23%-0.85%0.74%4,673,000255,500,000130%54.682.66%54.150.80%53.910.71%53.810.52%-0.20%
2020-04-1652.4553.9852.4553.55-0.28%0.54%0.03%3,330,600177,393,00090%53.26-1.89%53.72-0.03%53.53-0.55%53.530.22%-0.39%
2020-04-1554.0055.0353.6553.70-0.54%-1.08%0.53%3,723,800202,150,000105%54.291.46%53.740.85%53.82-0.17%53.420.40%-0.53%
2020-04-1453.0554.1053.0053.991.96%0.90%1.47%2,676,900143,229,00077%53.511.00%53.28-0.82%53.920.04%53.210.32%-0.64%
2020-04-1353.1153.6852.2152.95-0.30%-0.05%-0.17%1,872,00099,168,00051%52.97-0.56%53.72-0.80%53.900.31%53.04-0.45%-0.80%
2020-04-1054.3254.6052.0953.11-2.55%-0.31%-0.31%3,288,000175,165,00087%53.27-2.34%54.15-0.07%53.730.36%53.28-0.56%-0.82%
2020-04-0955.6055.7053.9054.50-0.66%-0.09%1.72%3,450,700188,238,00093%54.550.19%54.191.04%53.540.77%53.58-0.48%-0.82%
2020-04-0853.4055.2953.4054.860.00%0.76%1.90%5,202,300283,247,000136%54.451.66%53.631.39%53.131.06%53.84-0.05%-0.90%