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:
佳发教育( 300559.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
2020-02-0365.3600.890%2
2020-02-03124.1800.890%2
2020-02-03233.7800.878%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
2020-02-2733.3036.1932.3335.277.14%1.71%3.63%8,992,000311,814,000126%34.683.76%33.970.07%34.360.08%34.030.62%0.48%
2020-02-2633.5034.0532.7832.92-3.26%-1.50%-2.67%4,491,400150,107,00062%33.42-0.37%33.95-1.36%34.33-0.47%33.820.08%0.48%
2020-02-2533.6834.5032.2034.03-2.32%1.44%0.69%9,127,300306,182,000122%33.55-3.85%34.42-1.33%34.49-0.25%33.800.25%0.56%
2020-02-2435.4635.4634.5234.84-1.25%-0.14%3.34%6,397,200223,187,00090%34.89-0.60%34.880.37%34.581.01%33.710.03%0.65%
2020-02-2134.9035.9534.3535.281.99%0.52%4.68%7,195,200252,538,00094%35.101.32%34.751.14%34.231.56%33.70-0.28%0.76%
2020-02-2034.6635.0534.1834.591.02%-0.15%2.35%7,050,500244,237,00080%34.640.22%34.361.51%33.711.08%33.800.32%1.04%
2020-02-1934.1135.4333.7334.24-1.10%-0.94%1.63%9,579,500331,102,000102%34.561.83%33.852.74%33.351.02%33.691.23%1.19%
2020-02-1832.5534.9032.1534.627.35%1.99%4.03%9,589,600325,498,00099%33.945.97%32.941.84%33.011.00%33.281.22%1.08%
2020-02-1731.6632.4531.3532.252.22%0.68%-1.91%4,321,800138,438,00043%32.030.41%32.35-1.35%32.69-1.63%32.880.77%0.87%
2020-02-1432.1032.7531.2031.55-2.44%-1.10%-3.30%5,419,000172,869,00053%31.90-2.87%32.79-0.59%33.23-1.86%32.630.54%0.61%
2020-02-1334.0834.0832.0132.34-4.85%-1.53%-0.35%7,594,700249,442,00077%32.84-1.51%32.99-1.76%33.86-0.13%32.450.61%0.34%
2020-02-1232.4234.1232.3633.993.60%1.92%5.38%7,886,600263,009,00084%33.351.77%33.58-1.72%33.901.42%32.260.93%0.12%
2020-02-1134.1734.3731.9832.81-2.64%0.12%2.66%8,274,000271,143,00089%32.77-4.30%34.17-0.16%33.431.37%31.961.09%-0.02%
2020-02-1036.0036.0033.0033.70-5.12%-1.59%6.59%12,776,700437,513,000143%34.24-1.59%34.222.73%32.982.47%31.621.16%-0.22%
2020-02-0735.0036.8731.0835.522.90%2.08%13.65%16,798,600584,500,000217%34.803.94%33.315.33%32.184.50%31.262.57%-0.26%
2020-02-0632.1334.5232.1334.5210.01%3.12%13.29%13,433,900449,729,000205%33.487.94%31.635.83%30.803.94%30.471.76%-0.43%
2020-02-0530.5032.2829.5331.383.02%1.18%4.80%11,867,600368,067,000198%31.014.38%29.883.55%29.632.22%29.940.16%-0.53%
2020-02-0428.4930.4828.3030.469.92%2.52%1.88%9,221,100273,973,000170%29.717.04%28.861.05%28.990.30%29.90-0.86%-0.48%
2020-02-0325.6229.9225.6227.71-2.67%-0.17%-8.11%5,559,700154,322,000106%27.76-2.70%28.56-1.51%28.90-1.82%30.16-1.83%-0.33%
2020-01-2329.6629.6627.1028.47-5.13%-0.20%-7.32%5,155,600147,078,000102%28.53-3.08%29.00-0.99%29.44-1.59%30.72-2.15%-0.07%
2020-01-2228.6330.5627.8830.013.84%1.96%-4.41%5,297,700155,926,00099%29.431.43%29.29-1.35%29.91-1.65%31.40-1.60%0.31%
2020-01-2129.2529.7628.3128.90-1.30%-0.41%-9.42%5,956,700172,858,00095%29.02-1.20%29.69-2.43%30.41-2.37%31.91-0.46%0.79%
2020-01-2031.9131.9129.2429.28-9.88%-0.31%-8.65%10,194,900299,445,000165%29.37-10.06%30.43-6.67%31.15-4.77%32.05-0.97%0.91%
2020-01-1732.5333.0032.3532.490.34%-0.51%0.37%2,444,70079,833,00048%32.660.30%32.61-0.01%32.71-0.36%32.370.81%1.01%
2020-01-1632.5133.0032.1732.38-1.25%-0.55%0.84%2,518,20081,989,00049%32.56-0.13%32.61-0.47%32.83-0.73%32.110.84%0.92%
2020-01-1532.3433.2632.0032.792.15%0.58%2.97%3,664,000119,454,00069%32.60-0.14%32.76-0.61%33.070.01%31.840.77%0.84%
2020-01-1433.3433.3832.1032.10-3.55%-1.68%1.58%3,758,900122,715,00069%32.65-1.25%32.96-0.96%33.071.26%31.600.66%0.83%
2020-01-1333.1733.4432.5633.280.30%0.67%6.01%3,411,200112,773,00065%33.06-0.32%33.280.45%32.661.39%31.390.68%0.83%
2020-01-1033.5733.8032.6933.18-2.07%0.04%6.41%4,294,000142,415,00084%33.17-0.81%33.141.89%32.211.51%31.180.73%0.84%
2020-01-0933.3634.1633.0233.880.00%1.32%9.45%8,198,500274,134,000171%33.441.57%32.523.02%31.732.70%30.961.65%0.86%