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:
佳都科技( 600728.SH 上证)
板块 :通讯设备_h   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
2019-01-1822033.90014.001%1
2019-05-30100.0000.062%1
2019-08-16538.3500.332%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
2019-01-217.798.247.798.135.58%1.37%8.26%56,939,100456,647,000195%8.025.13%7.782.56%7.682.32%7.511.91%0.84%
2019-01-187.607.707.537.700.65%0.93%4.49%36,331,200277,159,000135%7.630.24%7.590.77%7.500.93%7.371.15%0.66%
2019-01-177.407.807.387.653.80%0.51%5.01%46,245,500351,953,000182%7.611.29%7.531.67%7.441.45%7.291.45%0.51%
2019-01-167.517.697.327.37-1.47%-1.92%2.63%34,302,300257,739,000151%7.510.89%7.411.51%7.331.16%7.181.00%0.30%
2019-01-157.267.567.207.483.31%0.43%5.20%38,692,100288,187,000188%7.453.60%7.302.27%7.251.37%7.111.24%0.16%
2019-01-147.147.257.087.241.97%0.71%3.09%24,387,400175,317,000131%7.191.57%7.130.10%7.150.37%7.020.44%-0.02%
2019-01-117.027.147.027.101.14%0.31%1.54%14,895,500105,434,00082%7.08-0.35%7.13-0.29%7.120.85%6.990.22%-0.13%
2019-01-107.087.207.007.02-1.27%-1.17%0.62%16,539,300117,481,00090%7.10-1.00%7.150.18%7.060.83%6.980.50%-0.23%
2019-01-097.147.277.047.110.28%-0.91%2.42%23,231,200166,674,000122%7.180.31%7.141.77%7.000.81%6.940.26%-0.39%
2019-01-087.127.297.087.09-0.42%-0.88%2.40%19,120,200136,772,000106%7.151.03%7.011.62%6.950.83%6.920.20%-0.50%
2019-01-077.007.186.947.122.45%0.56%3.04%23,517,900166,514,000134%7.083.63%6.901.22%6.890.69%6.910.16%-0.61%
2019-01-046.567.026.496.954.98%1.73%0.74%24,264,600165,774,000141%6.831.19%6.82-0.09%6.84-0.32%6.90-0.39%-0.75%
2019-01-036.836.906.616.62-3.50%-1.95%-4.42%17,987,900121,448,000107%6.75-1.88%6.82-0.97%6.87-0.03%6.93-0.66%-0.86%
2019-01-026.826.966.776.86-0.44%-0.31%-1.61%12,282,80084,513,00075%6.880.31%6.89-0.20%6.87-0.46%6.97-0.41%-0.99%
2018-12-286.816.956.756.892.68%0.44%-1.59%14,060,60096,450,00084%6.86-0.88%6.900.54%6.90-0.45%7.00-0.54%-1.05%
2018-12-277.057.076.676.71-3.87%-3.05%-4.67%15,846,600109,677,00092%6.920.03%6.87-0.52%6.93-0.35%7.04-0.68%-1.04%
2018-12-266.867.046.766.981.45%0.88%-1.51%19,314,900133,647,000109%6.921.84%6.90-0.49%6.95-0.43%7.09-0.73%-1.04%
2018-12-257.007.046.586.88-3.10%1.27%-3.63%26,681,000181,274,000146%6.79-4.26%6.94-2.02%6.98-1.65%7.14-1.14%-1.00%
2018-12-247.077.177.017.100.00%0.06%-1.68%13,043,50092,551,00076%7.100.25%7.080.17%7.10-0.32%7.22-0.77%-0.94%
2018-12-217.037.157.017.100.14%0.31%-2.43%12,139,20085,917,00062%7.080.20%7.07-0.59%7.12-0.43%7.28-0.95%-0.93%
2018-12-206.917.136.907.091.58%0.37%-3.50%14,284,800100,903,00068%7.060.01%7.11-0.64%7.16-0.87%7.35-1.28%-0.82%
2018-12-197.237.276.956.98-3.32%-1.18%-6.21%17,310,700122,258,00075%7.06-1.96%7.16-0.79%7.22-0.87%7.44-1.44%-0.73%
2018-12-187.187.287.117.22-0.28%0.22%-4.38%15,229,200109,704,00059%7.20-0.15%7.21-0.83%7.28-0.44%7.55-2.00%-0.58%
2018-12-177.157.327.097.241.26%0.35%-6.04%14,376,400103,726,00046%7.22-0.01%7.27-0.60%7.31-0.84%7.71-0.99%-0.36%
2018-12-147.367.397.097.15-2.59%-0.91%-8.12%20,801,600150,110,00059%7.22-2.16%7.32-0.73%7.38-1.40%7.78-0.40%-0.31%
2018-12-137.457.467.277.34-1.08%-0.47%-6.05%19,221,600141,762,00052%7.380.18%7.37-0.65%7.48-1.48%7.81-0.66%-0.33%
2018-12-127.407.477.277.420.41%0.79%-5.66%20,763,000152,848,00051%7.36-0.15%7.42-1.58%7.59-1.56%7.87-0.37%-0.26%
2018-12-117.357.457.267.391.23%0.23%-6.38%19,781,600145,850,00045%7.37-1.39%7.54-2.04%7.71-2.36%7.89-0.52%-0.19%
2018-12-107.737.757.237.30-6.41%-2.37%-8.00%34,925,000261,145,00074%7.48-3.70%7.69-2.17%7.90-1.35%7.94-0.69%-0.08%
2018-12-077.867.887.667.800.00%0.46%-2.38%23,459,900182,137,00047%7.76-1.54%7.87-2.06%8.010.25%7.990.14%0.04%