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:
诚迈科技( 300598.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
2020-01-202638.79032.985%2
2020-01-203163.36039.542%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
2019-12-05116.00119.64113.60116.00-1.50%-0.45%5.93%6,668,600777,032,000115%116.520.34%113.752.06%112.070.74%109.501.26%1.67%
2019-12-04107.54119.71106.18117.778.21%1.41%8.90%8,791,4001,020,937,000160%116.138.75%111.463.37%111.241.15%108.141.92%1.65%
2019-12-03107.58109.92101.50108.83-1.51%1.92%2.57%5,652,500603,583,000100%106.78-1.61%107.82-2.25%109.98-0.25%106.100.58%1.56%
2019-12-02109.20111.50105.10110.502.31%1.81%4.75%5,026,400545,536,00086%108.530.20%110.30-0.79%110.252.17%105.491.25%1.62%
2019-11-29110.70110.99105.00108.01-1.63%-0.28%3.67%4,729,800512,298,00076%108.31-3.58%111.18-0.08%107.910.94%104.191.49%1.67%
2019-11-28115.98118.00104.01109.80-2.64%-2.25%6.96%9,004,2001,011,440,000143%112.330.65%111.265.77%106.912.66%102.653.49%1.72%
2019-11-27112.78112.78105.60112.7810.00%1.05%13.70%7,323,300817,328,000120%111.618.86%105.194.13%104.132.90%99.192.92%1.50%
2019-11-26102.53102.53102.53102.5310.00%0.00%6.38%1,395,500143,073,00022%102.533.87%101.02-0.02%101.20-0.20%96.381.83%1.25%
2019-11-25102.00104.9091.7993.21-8.61%-5.57%-1.52%6,662,100657,582,00095%98.71-4.37%101.04-1.00%101.390.27%94.650.96%1.14%
2019-11-22100.60106.8098.58101.990.08%-1.18%8.79%6,102,700629,861,00094%103.211.58%102.060.31%101.121.88%93.750.98%1.11%
2019-11-21101.00104.2098.51101.91-0.09%0.30%9.76%4,219,600428,729,00063%101.600.30%101.751.21%99.263.18%92.851.07%1.11%
2019-11-2097.800.000.00102.002.00%0.69%11.04%6,657,800674,457,00098%101.30-0.86%100.532.17%96.202.93%91.861.01%1.02%
2019-11-19104.00107.8898.00100.00-1.77%-2.13%9.96%8,334,400851,600,000121%102.183.57%98.405.64%93.464.58%90.941.21%0.83%
2019-11-1895.00105.0095.00101.802.11%3.18%13.30%10,076,400994,148,000138%98.664.32%93.155.87%89.373.30%89.851.76%0.73%
2019-11-1590.6499.7087.0099.7010.00%5.42%12.92%8,917,700843,409,000118%94.5811.19%87.996.08%86.510.98%88.301.97%0.70%
2019-11-1481.0690.6479.4890.6410.00%6.56%4.68%8,445,500718,371,000106%85.064.03%82.95-0.45%85.68-0.51%86.591.33%0.53%
2019-11-1380.0083.8579.0082.400.80%0.78%-3.57%5,468,900447,156,00067%81.760.31%83.32-4.22%86.12-2.16%85.450.41%0.55%
2019-11-1284.0084.0078.1981.75-5.12%0.30%-3.94%7,908,200644,578,00094%81.51-6.99%86.99-2.63%88.02-2.58%85.110.70%0.52%
2019-11-1195.7295.7486.1686.16-10.00%-1.68%1.94%5,278,600462,598,00066%87.64-5.38%89.34-1.18%90.360.70%84.520.66%0.68%
2019-11-0888.5195.7387.2895.7310.00%3.36%14.01%7,100,400657,609,00089%92.626.36%90.410.12%89.732.77%83.971.02%0.70%
2019-11-0789.0089.8683.8087.03-5.40%-0.06%4.70%6,350,600553,013,00074%87.08-4.31%90.290.76%87.312.74%83.120.18%0.67%
2019-11-0689.9095.4686.4092.001.57%1.09%10.88%9,036,400822,349,000103%91.00-0.59%89.613.99%84.982.70%82.97-0.96%0.81%
2019-11-0591.8496.4087.0090.583.24%-1.05%8.13%11,190,0001,024,352,000121%91.545.80%86.187.89%82.754.34%83.770.26%1.42%
2019-11-0486.0087.7483.7387.7410.01%1.41%5.01%11,031,200954,419,000114%86.5214.66%79.874.59%79.311.78%83.551.41%1.99%
2019-11-0170.5079.7670.5079.7610.00%5.70%-3.19%5,959,100449,680,00053%75.461.96%76.37-1.06%77.92-1.54%82.390.27%2.39%
2019-10-3178.7378.7371.9872.51-9.34%-2.02%-11.75%8,025,800593,970,00067%74.01-6.83%77.18-2.96%79.14-2.48%82.161.53%3.20%
2019-10-3078.1082.5075.0079.981.82%0.69%-1.17%7,938,000630,524,00064%79.431.98%79.53-1.14%81.16-4.03%80.930.13%5.24%
2019-10-2981.1682.7074.9878.55-5.71%0.84%-2.81%10,667,500830,922,00089%77.89-4.25%80.44-2.72%84.57-2.65%80.822.25%5.73%
2019-10-2876.7084.7976.5183.311.62%2.41%5.40%10,053,700817,844,00088%81.35-1.30%82.69-5.45%86.871.46%79.040.92%7.45%
2019-10-2582.9885.8079.8281.980.00%-0.53%4.67%9,200,400758,250,00088%82.42-1.87%87.46-2.29%85.621.41%78.330.70%7.72%