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   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-08-0296.7400.321%2
2020-03-1613.7100.050%
2020-03-1613.3200.040%
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
2019-08-2039.5040.1339.2539.40-0.71%-0.34%3.47%2,478,70097,998,000123%39.540.77%38.991.49%38.551.12%38.080.58%-0.69%
2019-08-1938.4039.9038.4039.684.01%1.13%4.81%3,418,700134,136,000166%39.242.98%38.421.74%38.131.86%37.860.21%-0.79%
2019-08-1637.6238.4037.5238.150.95%0.13%0.98%2,484,50094,656,000124%38.102.44%37.760.99%37.430.35%37.78-0.43%-0.78%
2019-08-1536.3237.8736.3237.790.75%1.61%-0.41%1,646,60061,237,00079%37.19-1.64%37.390.47%37.30-0.40%37.95-1.03%-0.76%
2019-08-1437.6338.2037.4937.511.16%-0.79%-2.17%1,919,50072,576,00087%37.811.99%37.210.15%37.450.02%38.34-1.06%-0.66%
2019-08-1337.0037.6536.7537.08-1.72%0.02%-4.31%1,503,80055,752,00064%37.070.69%37.16-0.71%37.44-0.36%38.75-1.23%-0.55%
2019-08-1237.3537.7736.0137.731.04%2.47%-3.83%2,374,80087,440,00091%36.82-2.24%37.42-1.12%37.58-1.44%39.23-1.53%-0.40%
2019-08-0938.2038.3037.2037.34-1.63%-0.86%-6.28%1,853,40069,808,00068%37.67-0.96%37.850.01%38.12-0.95%39.84-1.00%-0.18%
2019-08-0838.0038.2837.5337.960.72%-0.18%-5.68%1,639,40062,343,00057%38.030.41%37.84-1.12%38.49-1.34%40.24-0.99%-0.03%
2019-08-0738.0838.2037.5237.69-0.29%-0.49%-7.27%1,479,50056,035,00043%37.870.40%38.27-1.09%39.01-1.51%40.65-0.40%0.17%
2019-08-0637.7438.3237.0137.80-2.45%0.20%-7.37%2,951,800111,351,00076%37.72-3.90%38.69-2.51%39.61-2.07%40.81-0.40%0.29%
2019-08-0539.3639.9538.6938.75-1.60%-1.28%-5.42%2,252,20088,408,00062%39.25-0.04%39.69-1.66%40.44-1.32%40.970.25%0.32%
2019-08-0239.2039.7538.7639.38-2.96%0.28%-3.65%2,783,700109,315,00074%39.27-2.84%40.36-1.79%40.98-1.18%40.87-0.23%0.29%
2019-08-0140.9840.9840.0140.58-1.72%0.40%-0.94%2,972,400120,137,00081%40.42-2.50%41.10-1.34%41.47-0.60%40.970.01%0.33%
2019-07-3141.1442.1341.0141.290.58%-0.40%0.79%2,627,000108,901,00075%41.460.12%41.65-0.30%41.720.44%40.970.08%0.36%
2019-07-3041.6942.0840.7841.05-2.42%-0.85%0.29%3,488,900144,456,00096%41.40-1.56%41.78-0.20%41.540.49%40.930.25%0.44%
2019-07-2942.0042.5841.6042.070.81%0.03%3.04%3,460,500145,543,000100%42.060.42%41.870.98%41.341.34%40.830.62%0.40%
2019-07-2642.3042.3841.3841.73-0.86%-0.37%2.84%3,346,000140,143,000100%41.880.34%41.461.06%40.790.56%40.580.54%0.28%
2019-07-2541.4742.3840.8342.091.91%0.83%4.28%6,018,900251,245,000193%41.741.98%41.022.67%40.571.21%40.360.95%0.21%
2019-07-2439.3841.6039.2141.305.95%0.90%3.29%5,985,800245,005,000224%40.935.73%39.961.41%40.080.25%39.980.79%0.07%
2019-07-2338.3239.2038.2038.981.75%0.69%-1.74%1,646,40063,737,00070%38.71-0.47%39.40-0.88%39.98-0.38%39.67-0.01%-0.02%
2019-07-2240.9640.9638.1038.31-6.13%-1.51%-3.43%3,591,800139,709,000158%38.90-3.90%39.75-2.19%40.13-0.32%39.67-0.14%-0.03%
2019-07-1940.1040.9839.8240.812.08%0.82%2.73%2,735,200110,713,000134%40.480.61%40.640.26%40.260.59%39.730.25%-0.06%
2019-07-1840.7040.8039.9039.98-2.51%-0.62%0.89%2,278,90091,682,000116%40.23-1.85%40.540.85%40.020.47%39.630.22%-0.11%
2019-07-1740.0641.6839.9041.012.45%0.05%3.72%4,000,700163,989,000216%40.992.35%40.202.33%39.841.77%39.540.89%-0.12%
2019-07-1639.5140.5339.4540.030.58%-0.05%2.14%2,264,70090,701,000138%40.052.54%39.281.32%39.151.06%39.19-0.07%-0.19%
2019-07-1538.2039.9537.8039.804.24%1.89%1.48%2,506,60097,909,000151%39.062.34%38.770.32%38.740.20%39.22-0.57%-0.15%
2019-07-1238.2238.5637.8138.18-0.39%0.03%-3.21%1,066,70040,713,00061%38.17-1.39%38.65-0.09%38.66-0.88%39.45-0.26%-0.04%
2019-07-1138.7839.3838.0838.33-1.16%-0.97%-3.08%1,198,50046,387,00068%38.70-0.66%38.68-0.21%39.00-0.33%39.55-0.38%0.01%
2019-07-1038.5439.5438.2638.780.00%-0.47%-2.31%1,421,80055,396,00077%38.961.72%38.76-0.83%39.13-0.27%39.70-0.13%0.07%