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   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
2020-01-106120.00038.250%2
2020-01-116120.00037.900%首发
2020-01-136120.00037.897%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
2020-01-2348.8849.6345.6747.04-5.96%-1.88%6.12%5,692,000272,877,000139%47.941.89%47.061.91%46.471.98%44.332.16%1.54%
2020-01-2243.1350.0243.1350.0210.01%6.31%15.27%6,672,800313,956,000172%47.053.77%46.181.50%45.562.62%43.392.40%1.40%
2020-01-2145.3445.8044.8645.47-1.45%0.28%7.30%2,845,000128,999,00079%45.34-0.22%45.501.30%44.401.33%42.381.19%1.23%
2020-01-2045.1046.3744.4946.140.52%1.54%10.18%4,627,200210,268,000129%45.44-0.43%44.922.42%43.822.40%41.881.92%1.19%
2020-01-1743.8047.8043.3045.904.87%0.58%11.71%5,278,400240,886,000148%45.644.83%43.863.67%42.793.15%41.092.28%1.07%
2020-01-1643.0044.7842.2743.771.98%0.55%8.96%4,495,200195,686,000128%43.533.85%42.302.76%41.492.40%40.171.74%0.84%
2020-01-1540.6543.3040.3842.925.25%2.39%8.70%4,085,000171,230,000116%41.922.62%41.171.83%40.521.72%39.481.13%0.63%
2020-01-1441.4441.7040.5340.78-2.11%-0.17%4.45%2,712,500110,800,00081%40.850.42%40.431.26%39.830.71%39.040.86%0.50%
2020-01-1339.4741.6839.1441.665.52%2.41%7.62%4,483,500182,381,000136%40.682.47%39.931.97%39.551.03%38.711.07%0.42%
2020-01-1039.0540.3839.0539.480.18%-0.55%3.08%3,120,900123,897,00098%39.701.29%39.160.39%39.150.75%38.300.64%0.36%
2020-01-0938.5839.7838.2039.413.49%0.55%3.56%3,649,500143,040,000116%39.191.70%39.000.04%38.860.88%38.060.80%0.34%
2020-01-0839.3039.3038.0138.08-3.10%-1.19%0.86%2,972,200114,544,00093%38.54-1.69%38.990.39%38.520.56%37.760.62%0.29%
2020-01-0739.0139.8638.7539.30-0.20%0.26%4.73%3,451,800135,311,000110%39.200.26%38.831.31%38.301.27%37.520.80%0.25%
2020-01-0637.8039.9037.4739.383.06%0.72%5.78%5,302,400207,310,000167%39.102.66%38.332.17%37.831.67%37.230.75%0.20%
2020-01-0338.0038.5537.5838.210.92%0.33%3.41%3,558,000135,500,000117%38.081.48%37.521.81%37.210.74%36.950.02%0.22%
2020-01-0236.4238.2036.3137.864.64%0.89%2.49%3,967,900148,899,000130%37.533.25%36.850.82%36.930.77%36.94-0.42%0.36%
2019-12-3136.4236.8036.0536.18-0.60%-0.45%-2.47%1,747,80063,523,00052%36.350.91%36.55-0.57%36.650.27%37.10-0.16%0.57%
2019-12-3036.1136.5535.1036.400.44%1.07%-2.04%2,147,00077,327,00056%36.02-2.88%36.76-0.25%36.55-0.19%37.160.12%0.72%
2019-12-2737.1937.8736.2436.24-2.53%-2.27%-2.35%2,833,600105,077,00074%37.080.20%36.850.92%36.62-0.30%37.110.39%0.77%
2019-12-2637.1337.3036.7037.18-0.59%0.46%0.57%2,765,600102,357,00072%37.011.21%36.520.30%36.74-0.57%36.970.45%0.77%
2019-12-2536.1237.4035.8237.403.09%2.28%1.62%3,802,900139,065,00096%36.571.61%36.41-0.86%36.95-1.22%36.800.29%0.77%
2019-12-2436.0236.4535.5836.280.78%0.81%-1.13%2,952,500106,256,00076%35.99-1.56%36.72-1.67%37.41-0.39%36.690.25%0.77%
2019-12-2337.2537.6135.8336.00-3.02%-1.52%-1.65%4,210,800153,933,000110%36.56-2.75%37.35-1.85%37.550.16%36.600.33%0.77%
2019-12-2038.5138.7537.1137.12-2.57%-1.26%1.75%3,295,900123,898,00091%37.59-1.40%38.050.57%37.490.91%36.480.91%0.74%
2019-12-1938.0538.7137.7338.100.45%-0.07%5.39%3,214,500122,556,00086%38.13-0.40%37.831.34%37.161.28%36.151.43%0.57%
2019-12-1837.1239.3537.0837.931.61%-0.91%6.42%5,514,400211,079,000141%38.282.76%37.332.53%36.692.00%35.641.64%0.31%
2019-12-1736.3037.7536.1737.333.18%0.21%6.45%5,858,400218,225,000158%37.253.49%36.412.58%35.971.90%35.071.38%0.02%
2019-12-1635.3836.4735.3036.182.23%0.52%4.60%3,528,800127,017,000104%35.991.93%35.500.98%35.300.52%34.590.58%-0.14%
2019-12-1335.5535.6734.9035.391.03%0.22%2.91%3,135,700110,729,00096%35.310.44%35.150.35%35.110.42%34.390.47%-0.20%
2019-12-1235.0035.5534.5735.030.00%-0.36%2.34%3,502,200123,131,000109%35.160.56%35.030.01%34.971.27%34.230.45%-0.27%