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:
移为通信( 300590.SZ 深证)
板块 :次新股   下月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-01-106120.00038.250%2
2020-01-116120.00037.900%首发
2020-09-2744.7000.280%
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
2019-12-0532.9734.2932.6834.213.76%2.03%0.12%5,694,200190,928,000183%33.531.72%33.270.40%33.330.19%34.17-1.13%-0.02%
2019-12-0433.2433.5532.6732.97-1.99%0.02%-4.59%2,964,20097,705,00098%32.960.05%33.14-0.59%33.27-0.72%34.56-1.26%0.18%
2019-12-0333.1933.6432.5533.640.87%2.10%-3.88%1,902,50062,681,00057%32.95-1.98%33.33-0.53%33.51-0.84%35.00-0.27%0.45%
2019-12-0233.9934.1333.1533.35-1.36%-0.78%-4.96%1,831,20061,549,00052%33.610.56%33.51-0.40%33.79-0.79%35.090.00%0.55%
2019-11-2933.3033.9532.7233.811.59%1.15%-3.65%2,424,30081,031,00066%33.42-0.27%33.64-0.96%34.06-2.56%35.09-0.18%0.58%
2019-11-2833.8234.2633.1133.28-2.18%-0.70%-5.33%2,165,60072,578,00057%33.51-1.43%33.97-1.24%34.96-1.23%35.160.19%0.68%
2019-11-2734.2034.4433.4534.020.15%0.06%-3.05%2,231,80075,879,00055%34.00-0.88%34.39-2.91%35.39-1.02%35.090.46%0.74%
2019-11-2634.1935.1933.7933.97-0.56%-0.96%-2.75%2,719,50093,281,00066%34.30-1.22%35.42-1.27%35.75-0.03%34.930.30%0.68%
2019-11-2535.2635.9534.1434.16-4.31%-1.62%-1.91%3,391,500117,764,00087%34.72-4.81%35.88-1.05%35.760.16%34.830.61%0.62%
2019-11-2236.1237.7935.3735.70-1.65%-2.13%3.13%5,149,300187,830,000140%36.481.06%36.261.42%35.711.13%34.621.04%0.56%
2019-11-2135.8636.6735.3336.300.83%0.57%5.95%3,919,900141,481,000113%36.09-0.24%35.751.37%35.311.32%34.260.95%0.52%
2019-11-2035.590.000.0036.001.90%-0.50%6.07%5,605,100202,796,000169%36.183.96%35.272.01%34.852.40%33.941.46%0.47%
2019-11-1933.9935.5533.8235.334.06%1.52%5.61%3,933,600136,896,000129%34.801.84%34.570.93%34.031.28%33.450.67%0.36%
2019-11-1834.8034.9833.8133.95-1.02%-0.66%2.16%2,987,900102,111,000103%34.18-1.37%34.251.50%33.601.14%33.230.34%0.34%
2019-11-1534.7435.2234.0834.300.20%-1.01%3.57%3,951,800136,930,000139%34.651.90%33.752.24%33.220.92%33.120.83%0.36%
2019-11-1432.5134.7332.1234.235.62%0.67%4.22%5,314,200180,701,000187%34.006.05%33.013.34%32.921.41%32.840.77%0.29%
2019-11-1331.6232.7331.3432.412.89%1.09%-0.56%2,913,40093,408,000109%32.061.72%31.95-1.69%32.46-0.34%32.59-0.20%0.19%
2019-11-1231.5532.1731.1731.50-1.87%-0.06%-3.54%1,681,20052,990,00063%31.52-1.71%32.50-0.85%32.57-0.54%32.66-0.28%0.12%
2019-11-1132.3333.2931.5832.10-2.87%0.10%-1.98%3,069,30098,422,000108%32.07-4.27%32.77-0.67%32.75-0.69%32.750.03%0.06%
2019-11-0833.1534.1732.9633.050.15%-1.33%0.95%2,949,90098,810,000101%33.502.16%33.000.80%32.980.68%32.740.65%-0.09%
2019-11-0732.0033.0831.0033.002.42%0.65%1.45%2,799,60091,794,00097%32.790.67%32.73-0.29%32.750.08%32.530.48%-0.29%
2019-11-0632.6833.1032.0032.22-1.44%-1.08%-0.48%2,106,60068,615,00075%32.57-0.77%32.830.13%32.73-0.02%32.370.28%-0.47%
2019-11-0532.5833.1332.4032.69-0.34%-0.41%1.25%2,059,00067,582,00074%32.82-0.63%32.790.13%32.74-0.04%32.290.48%-0.59%
2019-11-0433.1833.3932.7332.80-0.97%-0.70%2.08%2,742,00090,567,00096%33.031.35%32.740.40%32.750.56%32.130.56%-0.77%
2019-11-0132.4133.4731.6033.121.28%1.62%3.66%3,745,200122,058,000130%32.59-0.15%32.61-0.34%32.570.72%31.950.13%-0.95%
2019-10-3132.3133.0832.3132.700.55%0.18%2.48%2,038,20066,529,00070%32.640.04%32.730.56%32.330.77%31.91-0.20%-1.12%
2019-10-3032.7133.2332.0532.52-0.61%-0.33%1.71%2,397,20078,218,00068%32.63-0.61%32.541.03%32.090.59%31.97-0.87%-1.46%
2019-10-2932.6933.3532.3632.72-0.40%-0.33%1.44%3,827,000125,638,000106%32.831.68%32.211.81%31.901.24%32.26-0.90%-1.48%
2019-10-2831.8033.1331.4032.855.29%1.74%0.93%5,105,000164,830,000141%32.294.34%31.642.11%31.511.34%32.55-1.51%-1.56%
2019-10-2530.9631.3530.5131.200.00%0.82%-5.59%2,171,50067,199,00060%30.950.67%30.98-0.47%31.09-1.13%33.05-1.32%-1.44%