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:
金证股份( 600446.SH 上证)
板块 :计算机软件   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
2019-04-294983.0405.968%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
2019-03-2523.6624.6522.9123.10-5.60%-2.55%-0.46%53,920,9001,278,179,00086%23.71-1.96%24.220.67%23.861.50%23.210.30%0.48%
2019-03-2224.2424.8523.5224.471.45%1.21%5.76%55,984,6001,353,620,00089%24.18-1.58%24.061.04%23.501.89%23.14-0.29%0.48%
2019-03-2123.1325.7923.0324.122.86%-1.82%3.95%85,462,8002,099,477,000130%24.575.82%23.814.27%23.073.68%23.20-0.88%0.81%
2019-03-2022.5323.8722.4123.453.30%1.02%0.17%59,771,5001,387,545,00081%23.21-0.78%22.842.44%22.250.15%23.410.03%1.29%
2019-03-1922.7024.4222.3922.70-0.57%-2.97%-3.00%70,831,9001,657,213,00088%23.407.18%22.294.28%22.22-1.36%23.400.79%1.63%
2019-03-1820.8822.8320.2422.8310.02%4.59%-1.68%62,111,3001,355,803,00071%21.833.18%21.38-2.17%22.52-1.01%23.220.48%1.88%
2019-03-1521.6721.7920.4920.75-1.28%-1.92%-10.20%43,628,600922,999,00045%21.160.57%21.85-5.11%22.75-2.45%23.111.19%2.27%
2019-03-1421.1221.8820.3021.02-5.74%-0.08%-7.95%53,753,0001,130,756,00051%21.04-8.39%23.03-1.95%23.32-3.55%22.841.17%2.48%
2019-03-1324.5424.7621.7022.30-7.12%-2.89%-1.21%66,860,3001,535,298,00067%22.96-5.87%23.49-1.74%24.180.29%22.570.79%2.68%
2019-03-1223.5725.3423.5024.013.00%-1.57%7.21%81,808,7001,995,605,00080%24.396.36%23.90-2.05%24.111.97%22.401.24%3.86%
2019-03-1123.2324.2421.7123.31-1.94%1.63%5.37%70,958,2001,627,507,00066%22.94-5.18%24.400.50%23.651.45%22.120.32%4.68%
2019-03-0823.7725.6023.7723.77-10.00%-1.73%7.80%99,854,1002,415,294,000105%24.19-5.05%24.282.75%23.313.46%22.052.92%4.82%
2019-03-0724.6626.4924.0026.419.68%3.67%23.27%117,425,5002,991,348,000137%25.479.44%23.635.83%22.535.60%21.433.92%4.95%
2019-03-0621.4524.0821.2324.0810.00%3.45%16.80%129,896,3003,023,635,000155%23.287.44%22.335.27%21.331.67%20.623.45%4.88%
2019-03-0520.9022.4520.6221.891.48%1.03%9.85%86,490,9001,873,914,000110%21.67-0.83%21.213.34%20.980.64%19.933.32%4.70%
2019-03-0421.0022.9920.3021.573.21%-1.27%11.84%134,977,8002,948,931,000183%21.858.45%20.530.03%20.851.49%19.294.39%4.70%
2019-03-0119.2020.9018.8020.9010.00%3.74%13.12%116,510,8002,347,193,000171%20.155.02%20.52-0.84%20.543.13%18.483.27%4.41%
2019-02-2819.5419.8018.3219.00-6.68%-0.96%6.20%99,006,1001,899,316,000161%19.18-11.07%20.70-2.57%19.921.96%17.893.21%4.19%
2019-02-2721.5122.8719.7120.36-2.07%-5.62%17.46%168,482,3003,634,471,000349%21.574.08%21.2413.94%19.5412.77%17.3312.50%4.00%
2019-02-2620.7920.7919.7020.7910.00%0.31%34.93%84,105,3001,743,145,000237%20.739.66%18.6416.75%17.3214.08%15.419.46%2.87%
2019-02-2518.9018.9018.9018.9010.01%0.00%34.26%5,153,30097,396,00015%18.9016.78%15.973.48%15.192.54%14.081.77%2.06%
2019-02-2216.2917.1815.2517.189.99%6.15%24.20%71,817,5001,162,371,000174%16.195.65%15.435.77%14.815.01%13.834.23%2.00%
2019-02-2114.5015.6214.4115.6210.00%1.96%17.70%47,121,600721,875,000124%15.328.63%14.594.37%14.103.49%13.273.20%1.57%
2019-02-2014.1014.4113.7514.20-1.05%0.69%10.43%36,652,700516,883,00095%14.10-1.74%13.981.96%13.631.88%12.861.67%1.12%
2019-02-1913.6014.8513.4714.356.30%-0.01%13.46%68,744,800986,526,000188%14.358.15%13.714.98%13.384.05%12.653.30%0.89%
2019-02-1813.1013.5613.0113.504.65%1.74%10.26%42,359,800562,053,000119%13.272.27%13.061.62%12.851.89%12.241.47%0.62%
2019-02-1512.9113.2012.6612.900.62%-0.57%6.90%34,512,500447,771,00092%12.970.44%12.851.29%12.622.10%12.071.05%0.53%
2019-02-1412.6213.4012.4612.821.10%-0.75%7.35%41,535,300536,522,000117%12.921.77%12.692.03%12.363.06%11.941.35%0.45%
2019-02-1312.5513.0012.4212.681.52%-0.09%7.61%43,615,000553,581,000126%12.691.73%12.443.20%11.992.23%11.781.24%0.33%
2019-02-1212.3512.7712.2012.490.00%0.11%7.31%45,951,500573,277,000145%12.482.51%12.054.77%11.731.74%11.641.31%0.24%