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:
航天信息( 600271.SH 上证)
板块 :计算机软件   上证180   本月解禁   
所属成分指数: 上证180沪深300
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-03-111542.5300.828%1
2019-03-11598.3000.320%
2019-03-11596.4400.320%1
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
2019-03-2527.8829.9427.7228.901.90%-0.35%-0.29%41,537,9001,204,687,000114%29.002.26%28.820.05%28.760.92%28.98-0.33%0.04%
2019-03-2228.8928.9627.8728.36-1.90%0.00%-2.47%25,045,700710,301,00066%28.36-2.05%28.800.16%28.500.31%29.08-0.53%0.11%
2019-03-2128.8029.2928.4428.910.00%-0.15%-1.10%28,364,400821,252,00069%28.95-0.02%28.761.25%28.410.63%29.23-0.01%0.26%
2019-03-2029.3029.4728.2728.912.55%-0.18%-1.11%43,331,2001,254,909,00094%28.962.50%28.401.62%28.23-1.15%29.240.54%0.35%
2019-03-1928.0928.7027.9528.190.43%-0.23%-3.06%28,489,600804,947,00059%28.251.91%27.950.33%28.56-2.11%29.080.52%0.30%
2019-03-1827.7628.1427.3028.071.19%1.25%-2.97%29,194,600809,389,00054%27.72-0.57%27.86-3.48%29.17-1.10%28.93-0.26%0.21%
2019-03-1528.1528.4727.4427.74-0.86%-0.51%-4.35%28,328,000789,874,00053%27.88-0.33%28.86-2.94%29.50-0.86%29.00-0.15%0.33%
2019-03-1428.5028.7827.3027.98-3.18%0.02%-3.67%30,076,100841,361,00057%27.97-6.64%29.74-1.16%29.75-0.06%29.05-0.19%0.39%
2019-03-1330.0031.3728.4528.90-4.37%-3.55%-0.69%49,535,2001,484,344,000104%29.97-1.55%30.090.26%29.771.40%29.100.32%0.46%
2019-03-1229.9231.3829.5330.221.75%-0.71%4.18%59,895,8001,823,024,000136%30.442.28%30.011.69%29.362.04%29.010.44%0.53%
2019-03-1129.3030.3829.2229.702.41%-0.20%2.84%45,966,9001,367,935,000110%29.76-0.08%29.511.96%28.780.44%28.880.40%0.69%
2019-03-0829.8030.7329.0029.00-5.69%-2.63%0.82%63,190,9001,882,097,000154%29.782.19%28.952.49%28.651.07%28.770.99%0.88%
2019-03-0727.7130.7527.4530.7510.02%5.50%7.96%78,481,1002,287,410,000211%29.155.18%28.241.06%28.351.07%28.480.93%0.82%
2019-03-0628.1628.2127.2627.95-1.76%0.86%-0.96%55,763,8001,545,277,000173%27.710.20%27.95-0.59%28.05-0.98%28.22-0.04%0.80%
2019-03-0528.3428.4927.1528.450.00%2.87%0.77%70,242,5001,942,527,000251%27.66-4.71%28.11-2.31%28.33-2.87%28.23-0.33%0.84%
2019-03-0428.8529.7528.0628.45-0.42%-1.97%0.44%31,319,700909,004,000147%29.022.34%28.780.01%29.160.41%28.320.96%0.94%
2019-03-0128.7028.8027.9928.570.56%0.74%1.83%15,155,700429,813,00074%28.36-1.18%28.78-2.12%29.041.01%28.060.37%0.91%
2019-02-2828.6529.2928.2528.41-0.84%-1.01%1.63%16,900,200485,025,00087%28.70-1.35%29.400.62%28.750.93%27.950.61%0.92%
2019-02-2729.5029.8528.3728.65-3.41%-1.52%3.11%23,842,600693,664,000128%29.09-3.17%29.221.91%28.481.35%27.790.99%0.91%
2019-02-2629.5030.7829.1129.660.37%-1.28%7.80%29,345,600881,668,000172%30.044.80%28.673.63%28.112.74%27.512.04%0.91%
2019-02-2528.0029.5627.5929.559.28%3.08%9.59%39,094,4001,120,740,000240%28.678.10%27.664.64%27.363.13%26.962.28%0.80%
2019-02-2226.1927.1426.0227.042.50%1.96%2.57%18,862,100500,247,000124%26.520.07%26.44-0.34%26.530.06%26.360.43%0.61%
2019-02-2126.1826.9226.0026.380.57%-0.46%0.50%15,345,900406,694,000109%26.501.03%26.53-0.05%26.510.12%26.250.68%0.56%
2019-02-2026.6526.7626.0026.23-2.09%-0.01%0.61%13,004,700341,133,00095%26.23-2.17%26.54-0.24%26.48-0.19%26.070.34%0.48%
2019-02-1926.8027.3626.4026.79-0.52%-0.09%3.11%14,453,800387,584,000112%26.821.05%26.600.62%26.530.45%25.980.67%0.43%
2019-02-1826.1027.1925.8226.933.30%1.48%4.34%18,396,600488,176,000150%26.540.52%26.440.09%26.410.88%25.810.67%0.36%
2019-02-1526.4326.8226.0526.07-0.65%-1.25%1.68%9,448,400249,433,00083%26.400.29%26.410.21%26.180.75%25.640.50%0.31%
2019-02-1426.6026.6026.1026.24-1.09%-0.31%2.85%12,318,600324,256,000109%26.32-0.66%26.360.98%25.991.23%25.510.50%0.26%
2019-02-1326.3026.7926.0626.531.07%0.12%4.51%15,069,800399,301,000138%26.500.89%26.101.54%25.671.16%25.390.95%0.23%
2019-02-1225.8626.5825.8026.250.00%-0.05%4.39%16,493,200433,167,000151%26.262.39%25.712.50%25.381.46%25.151.01%0.14%