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
2019-08-16554.8500.343%1
2019-08-16514.9800.320%
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
2019-08-209.079.439.059.160.99%-0.54%6.04%50,145,700461,839,000185%9.212.42%8.932.75%8.792.16%8.642.00%-0.36%
2019-08-198.929.118.859.073.54%0.87%7.10%50,321,400452,485,000188%8.994.16%8.692.75%8.602.48%8.470.88%-0.79%
2019-08-168.218.968.218.766.05%1.47%4.35%57,125,700493,175,000232%8.636.24%8.463.35%8.402.24%8.400.05%-0.91%
2019-08-157.938.297.908.260.85%1.65%-1.56%20,681,000168,052,00089%8.13-1.84%8.19-0.45%8.21-0.80%8.39-0.83%-0.98%
2019-08-148.308.388.168.190.37%-1.06%-3.20%17,032,100140,989,00077%8.281.46%8.22-0.01%8.28-0.54%8.46-1.01%-0.90%
2019-08-138.228.238.128.16-2.28%0.01%-4.53%13,163,800107,406,00057%8.16-0.68%8.22-1.01%8.320.27%8.55-0.89%-0.82%
2019-08-128.248.358.118.352.20%1.64%-3.18%16,440,700135,063,00070%8.22-0.76%8.31-0.91%8.30-1.12%8.62-0.86%-0.73%
2019-08-098.468.488.148.17-2.39%-1.30%-6.08%17,877,200147,989,00077%8.28-1.84%8.380.76%8.39-1.28%8.70-0.78%-0.62%
2019-08-088.418.598.328.37-0.24%-0.75%-4.53%16,055,400135,401,00073%8.430.18%8.32-1.07%8.50-0.81%8.77-0.78%-0.50%
2019-08-078.338.528.288.391.70%-0.33%-5.05%30,172,200253,991,000136%8.422.48%8.41-1.57%8.57-1.64%8.84-1.40%-0.46%
2019-08-068.548.607.958.25-5.82%0.44%-7.93%45,194,900371,223,000202%8.21-7.39%8.54-4.24%8.72-3.72%8.96-2.30%-0.33%
2019-08-058.829.018.768.76-0.79%-1.23%-4.49%18,770,800166,476,000105%8.870.03%8.92-1.22%9.05-0.88%9.17-0.27%-0.14%
2019-08-028.949.028.758.83-3.29%-0.41%-3.99%27,304,200242,081,000153%8.87-2.72%9.03-2.08%9.13-1.36%9.20-0.70%-0.19%
2019-08-019.079.199.039.130.00%0.18%-1.43%13,246,100120,724,00079%9.11-0.83%9.22-0.64%9.26-0.49%9.26-0.02%-0.17%
2019-07-319.369.369.109.13-2.46%-0.65%-1.45%21,679,800199,231,000128%9.19-1.99%9.28-0.66%9.30-0.59%9.26-0.21%-0.23%
2019-07-309.349.449.309.360.11%-0.18%0.83%14,409,600135,114,00089%9.380.48%9.350.05%9.360.40%9.280.03%-0.29%
2019-07-299.359.449.259.350.32%0.19%0.75%13,430,200125,326,00080%9.330.12%9.34-0.22%9.320.56%9.280.22%-0.40%
2019-07-269.319.389.289.32-0.64%-0.01%0.65%11,208,600104,473,00060%9.32-0.44%9.360.44%9.270.05%9.260.40%-0.61%
2019-07-259.369.429.289.380.32%0.19%1.70%15,481,300144,931,00071%9.36-0.19%9.320.94%9.270.37%9.22-0.36%-0.80%
2019-07-249.229.469.229.352.19%-0.32%1.02%23,530,600220,710,000100%9.382.44%9.230.53%9.230.22%9.26-0.11%-0.84%
2019-07-239.049.229.049.151.22%-0.08%-1.25%12,665,500115,976,00056%9.160.64%9.180.01%9.21-0.37%9.27-0.38%-0.83%
2019-07-229.229.288.969.04-2.06%-0.65%-2.81%18,513,500168,463,00082%9.10-1.94%9.18-0.87%9.25-0.08%9.30-0.75%-0.80%
2019-07-199.139.439.139.231.32%-0.53%-1.50%20,209,500187,523,00090%9.281.30%9.26-0.22%9.250.64%9.37-0.54%-0.76%
2019-07-189.269.289.059.11-1.94%-0.55%-3.31%15,925,400145,873,00072%9.16-2.00%9.280.19%9.19-0.85%9.42-0.63%-0.73%
2019-07-179.339.449.259.29-0.11%-0.61%-2.02%16,423,500153,510,00076%9.350.16%9.271.01%9.27-0.28%9.48-0.79%-0.68%
2019-07-169.349.489.249.300.00%-0.34%-2.69%19,995,300186,589,00089%9.331.58%9.17-0.83%9.30-0.46%9.56-1.05%-0.62%
2019-07-159.049.388.939.304.03%1.23%-3.71%33,673,400309,360,000141%9.191.09%9.25-0.90%9.34-1.47%9.66-1.86%-0.49%
2019-07-129.279.378.898.94-2.72%-1.63%-9.16%42,946,900390,293,000165%9.09-4.49%9.33-3.21%9.48-2.97%9.84-1.52%-0.28%
2019-07-119.909.949.059.19-6.70%-3.42%-8.04%34,311,700326,477,000150%9.52-3.78%9.64-2.58%9.77-1.94%9.99-0.81%-0.14%
2019-07-109.969.989.839.850.00%-0.39%-2.23%7,930,80078,428,00038%9.890.08%9.90-0.55%9.96-0.40%10.080.05%-0.07%