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:
捷佳伟创( 300724.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
2019-08-1010640.80057.080%首发
2019-08-1210640.78033.252%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
2019-07-1728.3429.6528.2029.253.14%0.03%2.90%4,408,600128,916,000160%29.243.10%28.832.35%28.411.94%28.430.32%0.30%
2019-07-1628.4328.5928.0628.360.00%-0.01%0.09%1,662,30047,148,00058%28.360.18%28.170.99%27.870.17%28.33-0.09%0.30%
2019-07-1528.0828.6827.7028.361.00%0.17%0.00%1,948,30055,161,00060%28.311.34%27.900.92%27.82-0.71%28.360.40%0.36%
2019-07-1227.2828.1627.2828.082.00%0.51%-0.59%2,542,70071,035,00073%27.941.47%27.64-0.01%28.02-0.93%28.250.27%0.30%
2019-07-1127.5027.9727.2127.531.29%-0.01%-2.27%2,533,80069,762,00072%27.530.34%27.64-1.93%28.28-0.56%28.170.29%0.19%
2019-07-1027.9028.1327.0827.18-2.82%-0.95%-3.24%2,407,60066,068,00067%27.44-1.97%28.19-1.73%28.44-0.68%28.090.21%0.10%
2019-07-0928.4028.6027.6227.97-0.82%-0.08%-0.21%2,186,40061,201,00062%27.99-2.66%28.68-0.26%28.64-0.09%28.030.41%0.03%
2019-07-0829.2929.7027.8628.20-3.72%-1.94%1.02%3,898,500112,109,000110%28.76-0.90%28.760.13%28.660.94%27.910.53%-0.05%
2019-07-0528.5029.4328.2129.293.50%0.93%5.48%3,678,200106,739,000101%29.022.00%28.720.66%28.401.11%27.770.21%-0.12%
2019-07-0429.1029.1028.1228.30-2.08%-0.52%2.13%3,038,40086,438,00079%28.45-0.75%28.541.11%28.090.97%27.710.42%-0.11%
2019-07-0328.5128.9928.0128.900.52%0.82%4.74%4,308,500123,500,000106%28.660.63%28.221.57%27.821.37%27.590.31%-0.21%
2019-07-0227.6328.9027.6328.753.19%0.93%4.51%5,602,100159,570,000141%28.483.90%27.792.70%27.441.82%27.510.56%-0.28%
2019-07-0127.1527.9926.8027.864.66%1.62%1.84%4,191,000114,902,000110%27.422.63%27.051.29%26.95-0.19%27.36-0.25%-0.40%
2019-06-2827.0127.1026.4526.62-1.44%-0.35%-2.93%2,214,30059,150,00057%26.71-0.41%26.71-0.33%27.00-1.27%27.42-0.83%-0.43%
2019-06-2726.5927.0626.4727.012.08%0.70%-2.32%3,289,10088,219,00081%26.821.01%26.80-1.14%27.35-0.19%27.65-0.62%-0.29%
2019-06-2626.5826.9026.1926.46-0.82%-0.35%-4.90%2,386,20063,364,00059%26.55-1.39%27.11-1.78%27.40-0.60%27.82-0.41%-0.21%
2019-06-2527.4927.5026.5126.68-2.59%-0.92%-4.50%3,867,800104,156,00098%26.93-2.01%27.60-0.13%27.56-0.32%27.94-0.41%-0.18%
2019-06-2428.3928.3927.0527.39-3.49%-0.33%-2.36%5,327,800146,417,000140%27.48-2.58%27.63-0.48%27.65-0.46%28.05-0.15%-0.16%
2019-06-2127.7328.5927.7328.383.46%0.60%1.02%5,229,600147,534,000156%28.213.54%27.771.06%27.78-0.71%28.090.29%-0.15%
2019-06-2027.7227.7626.8527.43-2.21%0.68%-2.08%5,736,800156,306,000183%27.25-2.57%27.47-1.40%27.98-1.59%28.01-0.64%-0.17%
2019-06-1927.0128.5027.0128.052.63%0.31%-0.51%3,231,50090,366,000120%27.962.21%27.86-1.91%28.43-0.42%28.19-0.35%-0.07%
2019-06-1828.0428.0426.8527.33-1.66%-0.11%-3.40%2,544,90069,628,00095%27.36-2.70%28.40-1.54%28.55-0.34%28.29-0.64%0.05%
2019-06-1728.9429.5027.5027.79-3.47%-1.17%-2.41%3,702,700104,115,000136%28.12-4.40%28.85-0.93%28.650.21%28.48-0.58%0.25%
2019-06-1429.1830.1428.7628.79-1.23%-2.12%0.51%3,677,700108,171,000130%29.411.15%29.122.06%28.591.82%28.640.59%0.41%
2019-06-1328.5029.6528.2629.151.71%0.25%2.37%2,674,10077,758,000100%29.081.79%28.532.12%28.080.83%28.470.21%0.31%
2019-06-1228.5028.8728.2528.660.49%0.33%0.87%1,769,30050,542,00067%28.571.81%27.941.35%27.85-0.46%28.41-0.07%0.25%
2019-06-1127.1028.8226.9028.525.67%1.64%0.30%3,233,50090,730,000115%28.063.64%27.570.26%27.97-1.01%28.43-0.21%0.30%
2019-06-1027.1327.4226.7426.990.90%-0.31%-5.28%1,729,00046,810,00058%27.07-0.49%27.50-2.39%28.26-1.50%28.50-0.10%0.37%
2019-06-0627.9728.1026.1326.75-3.78%-1.67%-6.22%2,041,10055,529,00067%27.21-3.52%28.17-2.15%28.69-0.26%28.520.11%0.38%
2019-06-0528.6528.6527.8027.800.00%-1.41%-2.43%1,892,70053,371,00063%28.20-1.80%28.79-0.81%28.77-0.11%28.490.40%0.38%