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   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
2019-06-2937.3800.370%
2019-07-1633.4800.331%2
2019-07-1637.3800.369%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
2019-06-1734.6837.3734.6836.304.85%0.00%0.00%1,688,90060,933,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-06-1435.5035.9534.6034.62-3.00%-1.24%0.98%764,60026,803,000136%35.06-0.80%35.051.01%34.610.96%34.280.35%0.05%
2019-06-1334.5535.7934.5535.692.91%1.00%4.47%892,60031,542,000161%35.341.97%34.701.98%34.281.54%34.160.53%-0.03%
2019-06-1234.1735.0534.1634.681.23%0.07%2.05%679,70023,555,000130%34.662.38%34.021.80%33.751.02%33.980.19%-0.12%
2019-06-1133.3834.3533.1434.263.01%1.21%1.01%639,80021,657,000121%33.851.87%33.420.80%33.41-0.03%33.920.17%-0.15%
2019-06-1033.5733.6332.7633.261.46%0.10%-1.77%398,70013,248,00074%33.231.00%33.16-0.21%33.42-1.19%33.860.08%-0.21%
2019-06-0633.0533.2432.6732.78-0.79%-0.36%-3.11%376,00012,370,00069%32.90-1.35%33.23-1.27%33.83-0.63%33.83-0.03%-0.24%
2019-06-0533.5033.7733.0333.04-0.39%-0.93%-2.37%354,30011,816,00063%33.35-0.28%33.65-1.44%34.04-0.40%33.84-0.17%-0.25%
2019-06-0433.6033.8733.1633.17-1.10%-0.82%-2.15%368,80012,334,00063%33.44-1.75%34.14-0.37%34.18-0.25%33.90-0.25%-0.20%
2019-06-0334.2334.6233.5133.54-2.02%-1.47%-1.31%475,40016,183,00079%34.04-1.43%34.27-0.21%34.260.41%33.990.02%-0.15%
2019-05-3134.8534.8534.2034.23-2.67%-0.88%0.74%784,10027,079,000124%34.541.15%34.350.41%34.120.85%33.98-0.40%-0.15%
2019-05-3034.3335.2533.3135.171.94%3.00%3.10%751,50025,659,000115%34.14-0.60%34.210.82%33.840.56%34.11-0.43%-0.13%
2019-05-2933.8834.6533.8834.501.38%0.44%0.70%476,30016,361,00075%34.350.53%33.931.12%33.650.07%34.26-0.35%-0.12%
2019-05-2833.8134.3633.6734.030.32%-0.41%-1.02%635,00021,698,00097%34.172.42%33.550.91%33.62-0.18%34.38-0.16%-0.09%
2019-05-2732.5833.9832.5233.923.73%1.67%-1.49%625,80020,878,00095%33.361.45%33.25-0.79%33.69-0.42%34.43-0.42%-0.15%
2019-05-2432.8033.3832.5032.70-0.85%-0.57%-5.43%411,60013,536,00061%32.89-1.45%33.51-1.35%33.83-1.48%34.58-0.23%-0.20%
2019-05-2333.7834.1032.8832.98-2.91%-1.17%-4.84%631,20021,063,00091%33.37-2.19%33.97-0.51%34.34-1.17%34.66-0.10%-0.34%
2019-05-2234.3534.6033.5033.97-1.11%-0.43%-2.08%572,70019,539,00085%34.12-0.91%34.15-1.43%34.74-0.70%34.690.30%-0.53%
2019-05-2134.2034.8834.0434.350.73%-0.24%-0.70%648,00022,311,00097%34.431.40%34.64-0.99%34.99-0.20%34.590.24%-0.77%
2019-05-2034.8934.8933.3834.10-1.70%0.42%-1.19%884,70030,042,000132%33.96-4.36%34.99-1.76%35.06-0.73%34.510.02%-1.00%
2019-05-1735.7336.4634.3934.69-3.18%-2.29%0.55%860,20030,540,000130%35.50-0.90%35.620.61%35.320.79%34.50-0.15%-1.16%
2019-05-1635.4136.1035.4035.831.04%0.01%3.69%557,00019,955,00086%35.830.69%35.400.95%35.041.17%34.55-0.37%-1.16%
2019-05-1534.9935.9034.8135.462.28%-0.34%2.25%620,30022,070,00085%35.582.35%35.071.26%34.631.48%34.68-0.07%-1.19%
2019-05-1434.5535.1634.1934.67-0.83%-0.26%-0.10%542,80018,869,00069%34.76-0.18%34.631.01%34.130.68%34.70-0.72%-1.23%
2019-05-1334.1035.3033.9334.960.75%0.39%0.02%628,60021,891,00072%34.831.33%34.291.68%33.900.37%34.95-0.90%-1.21%
2019-05-1033.9234.8333.4634.704.08%0.97%-1.62%725,90024,947,00075%34.372.49%33.721.05%33.77-1.08%35.27-1.68%-1.17%
2019-05-0932.9833.8432.5833.340.00%-0.57%-7.06%527,30017,681,00046%33.531.16%33.37-0.81%34.14-1.65%35.87-2.00%-1.03%
2019-05-0833.0034.0331.3533.34-0.27%0.58%-8.92%650,50021,563,00051%33.15-0.97%33.64-2.59%34.71-1.03%36.60-2.08%-0.78%
2019-05-0733.6033.7633.1033.431.06%-0.13%-10.57%573,50019,197,00040%33.47-1.61%34.54-2.03%35.08-1.33%37.38-2.08%-0.51%
2019-05-0635.5035.5032.8633.080.00%-2.76%-13.34%1,112,10037,833,00069%34.02-5.73%35.25-1.40%35.55-1.81%38.17-1.61%-0.21%