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:
冰川网络( 300533.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
2019-08-174383.92043.839%2
2019-08-184383.92043.300%首发
2019-08-194383.92043.839%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
2019-08-2340.2940.3839.0839.32-1.65%-0.77%1.52%1,739,20068,915,000111%39.63-1.34%40.00-0.21%39.810.69%38.730.62%0.18%
2019-08-2239.9040.7339.5839.98-0.15%-0.45%3.86%1,686,80067,745,000118%40.16-0.08%40.080.79%39.531.29%38.490.99%0.08%
2019-08-2139.8040.8039.1740.041.24%-0.38%5.04%1,920,40077,186,000143%40.190.65%39.771.51%39.031.41%38.121.28%-0.05%
2019-08-2039.5440.6839.1639.550.10%-0.96%5.09%2,461,30098,293,000194%39.941.84%39.172.59%38.492.03%37.641.96%-0.20%
2019-08-1938.5839.8838.4039.513.73%0.75%7.04%2,250,20088,240,000186%39.213.09%38.182.57%37.722.23%36.910.78%-0.43%
2019-08-1637.1338.5837.1338.092.26%0.13%3.99%1,734,90065,994,000149%38.043.94%37.231.97%36.901.58%36.63-0.36%-0.47%
2019-08-1535.8637.2935.6137.251.86%1.78%1.33%1,304,20047,732,000107%36.60-0.29%36.510.47%36.330.51%36.76-1.21%-0.43%
2019-08-1436.5537.0036.3936.571.13%-0.37%-1.72%1,112,10040,820,00082%36.711.64%36.340.94%36.140.41%37.21-0.76%-0.35%
2019-08-1336.1636.3935.9636.16-1.26%0.13%-3.55%834,40030,133,00057%36.110.04%36.000.29%35.990.36%37.49-1.31%-0.47%
2019-08-1235.8736.6835.3636.622.87%1.44%-3.60%906,60032,728,00050%36.101.03%35.90-0.07%35.86-1.38%37.99-0.23%-0.39%
2019-08-0936.0036.1735.4135.60-0.11%-0.37%-6.51%670,00023,941,00036%35.73-0.25%35.920.25%36.37-1.84%38.08-0.30%-0.35%
2019-08-0836.1036.5635.2535.64-1.00%-0.51%-6.68%934,50033,475,00047%35.82-0.78%35.83-2.03%37.05-1.86%38.19-0.36%-0.32%
2019-08-0736.1836.6035.6536.001.04%-0.29%-6.07%1,232,30044,490,00057%36.101.25%36.57-2.48%37.75-1.24%38.33-0.17%-0.29%
2019-08-0636.6036.6034.5235.63-4.43%-0.07%-7.20%1,829,50065,232,00081%35.66-6.42%37.50-3.28%38.22-2.07%38.39-0.35%-0.30%
2019-08-0538.5138.8437.2237.28-4.02%-2.16%-3.24%1,475,50056,219,00069%38.10-2.09%38.77-0.65%39.030.03%38.530.38%-0.29%
2019-08-0239.1039.4738.5338.84-2.51%-0.19%1.19%1,773,20069,003,00081%38.91-0.40%39.03-0.51%39.020.21%38.38-0.04%-0.37%
2019-08-0139.0040.1038.3039.842.02%1.97%3.75%2,487,30097,184,000111%39.07-0.02%39.230.50%38.940.43%38.40-0.35%-0.37%
2019-07-3139.1039.4638.6739.05-1.44%-0.08%1.34%1,807,50070,637,00074%39.08-0.80%39.030.45%38.770.63%38.53-1.98%-0.34%
2019-07-3037.8640.2737.5539.625.09%0.57%0.79%3,820,100150,492,000129%39.404.12%38.861.55%38.531.58%39.31-0.49%0.46%
2019-07-2938.3538.4537.4237.70-1.44%-0.36%-4.57%1,238,70046,867,00042%37.84-1.42%38.260.29%37.930.55%39.510.15%0.89%
2019-07-2638.8838.9038.1038.25-2.17%-0.34%-3.04%1,692,00064,943,00057%38.380.01%38.150.83%37.72-0.43%39.450.03%0.93%
2019-07-2537.2639.1837.1739.103.99%1.88%-0.85%2,776,500106,553,00098%38.381.98%37.841.55%37.89-1.16%39.44-0.11%0.88%
2019-07-2437.8038.2036.9537.60-0.27%-0.09%-4.76%1,953,90073,529,00073%37.630.98%37.26-1.33%38.33-3.71%39.48-0.25%0.87%
2019-07-2336.7737.7536.5637.702.70%1.16%-4.74%1,925,80071,767,00077%37.270.82%37.76-2.40%39.81-1.28%39.58-0.26%0.88%
2019-07-2238.2538.4536.1336.71-4.65%-0.68%-7.48%2,454,30090,717,000103%36.96-4.96%38.69-4.88%40.32-0.41%39.68-0.44%0.87%
2019-07-1939.0039.4838.4338.50-0.47%-1.00%-3.40%2,598,800101,068,000124%38.89-1.64%40.68-1.32%40.49-0.23%39.86-0.04%0.86%
2019-07-1840.5140.8038.6538.68-6.12%-2.18%-2.99%4,387,900173,497,000238%39.54-6.12%41.22-0.08%40.58-0.47%39.870.04%0.79%
2019-07-1741.0043.5039.1341.20-2.76%-2.17%3.37%6,687,300281,640,000494%42.120.73%41.254.76%40.775.04%39.865.94%0.77%
2019-07-1641.0042.3740.9942.379.99%1.33%12.62%2,311,00096,629,000294%41.8111.33%39.387.04%38.816.54%37.623.83%0.10%
2019-07-1536.1038.5235.9038.520.00%2.56%6.31%1,918,90072,071,000264%37.566.95%36.794.49%36.433.54%36.230.56%-0.27%