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:
深科技( 000021.SZ 深证)
板块 :计算机硬件   2月后解禁   
所属成分指数: 中证500
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2021-11-208932.8205.724%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
2021-09-1715.5015.5515.0215.12-2.45%-0.32%-5.52%16,161,200245,149,000110%15.17-3.07%15.50-2.24%15.74-1.67%16.00-0.66%-0.27%
2021-09-1615.7715.9015.5015.50-2.08%-0.96%-3.79%13,456,800210,595,00094%15.65-1.20%15.86-0.94%16.01-0.56%16.11-0.11%-0.26%
2021-09-1515.9515.9615.8015.83-0.94%-0.06%-1.85%10,029,100158,858,00069%15.84-1.48%16.01-0.86%16.10-0.42%16.130.07%-0.30%
2021-09-1416.0616.2215.9515.98-0.50%-0.61%-0.85%13,398,400215,420,00089%16.080.17%16.15-0.09%16.17-0.25%16.120.07%-0.36%
2021-09-1316.2716.2915.9616.06-1.65%0.06%-0.29%16,557,900265,772,000106%16.05-1.44%16.16-0.49%16.21-0.35%16.11-0.15%-0.43%
2021-09-1016.0516.4416.0516.331.30%0.27%1.24%17,848,200290,680,000116%16.290.97%16.240.00%16.270.30%16.13-0.05%-0.46%
2021-09-0916.2816.2816.0416.12-1.16%-0.06%-0.11%13,456,500217,043,00082%16.13-1.04%16.24-0.39%16.220.38%16.14-0.57%-0.53%
2021-09-0816.3616.3916.2416.31-0.31%0.07%0.49%11,925,700194,364,00067%16.30-0.13%16.300.51%16.160.54%16.23-0.38%-0.53%
2021-09-0716.3816.4016.2616.360.06%0.25%0.42%10,625,700173,398,00059%16.320.12%16.220.86%16.070.30%16.29-0.46%-0.51%
2021-09-0616.2216.4316.0216.351.43%0.31%-0.10%15,161,300247,109,00082%16.301.31%16.080.85%16.020.00%16.37-0.48%-0.49%
2021-09-0315.8816.3215.8116.121.45%0.19%-1.98%16,526,100265,885,00087%16.091.39%15.950.18%16.02-0.38%16.45-0.56%-0.45%
2021-09-0216.0516.0915.7815.89-1.30%0.14%-3.92%15,578,400247,194,00080%15.87-0.13%15.92-0.78%16.08-1.20%16.54-0.50%-0.42%
2021-09-0115.9016.1915.6816.100.94%1.33%-3.14%18,549,700294,741,00098%15.89-0.65%16.04-0.94%16.28-1.11%16.62-0.56%-0.41%
2021-08-3116.1616.2915.7915.95-1.73%-0.27%-4.58%18,461,600295,249,000103%15.99-1.75%16.20-1.59%16.46-1.20%16.72-0.62%-0.41%
2021-08-3016.1016.4816.0616.230.19%-0.29%-3.50%16,377,100266,573,00092%16.28-0.09%16.46-1.07%16.66-0.93%16.82-0.46%-0.44%
2021-08-2716.7416.7416.1316.20-2.82%-0.56%-4.12%25,510,600415,584,000148%16.29-2.54%16.64-1.76%16.82-1.19%16.90-0.75%-0.49%
2021-08-2616.7416.9716.5916.67-2.51%-0.27%-2.07%27,813,500464,901,000172%16.72-2.46%16.93-1.42%17.02-0.64%17.02-0.54%-0.50%
2021-08-2517.1117.2517.0817.10-0.18%-0.22%-0.09%13,025,900223,226,00089%17.140.00%17.180.10%17.130.26%17.12-0.13%-0.46%
2021-08-2417.1917.2717.0517.13-0.75%-0.04%-0.05%16,738,200286,837,000110%17.14-0.70%17.160.22%17.090.26%17.14-0.26%-0.43%
2021-08-2317.3917.3917.1517.26-0.23%0.02%0.45%15,174,600261,867,000100%17.260.92%17.120.77%17.040.17%17.18-0.08%-0.39%
2021-08-2016.9417.3116.8017.302.00%1.18%0.60%17,303,300295,866,000112%17.100.78%16.990.38%17.01-0.09%17.20-0.34%-0.37%
2021-08-1916.8517.1416.7616.960.41%-0.04%-1.71%10,179,900172,717,00063%16.970.74%16.93-0.34%17.03-0.44%17.26-0.37%-0.32%
2021-08-1816.7516.9416.7016.890.36%0.29%-2.48%10,402,600175,201,00057%16.84-0.67%16.99-0.56%17.10-0.48%17.32-0.59%-0.27%
2021-08-1717.1817.2216.7916.83-2.04%-0.74%-3.39%18,089,800306,737,00092%16.96-1.14%17.08-0.82%17.19-0.71%17.42-0.85%-0.19%
2021-08-1617.1117.2716.9817.180.47%0.16%-2.22%11,860,100203,430,00054%17.15-0.05%17.22-0.30%17.31-0.21%17.57-1.02%-0.08%
2021-08-1317.3417.3417.0817.10-1.61%-0.36%-3.67%17,477,400299,937,00069%17.16-1.06%17.28-0.69%17.35-0.48%17.75-0.83%0.11%
2021-08-1217.1917.4617.1617.380.46%0.20%-2.91%15,605,600270,672,00053%17.350.12%17.40-0.07%17.43-0.28%17.90-0.08%0.30%
2021-08-1117.4017.4817.2517.30-1.14%-0.14%-3.43%18,008,200311,999,00055%17.33-1.06%17.41-0.45%17.48-0.67%17.920.16%0.36%
2021-08-1017.4517.6917.3117.500.46%-0.06%-2.16%17,644,600308,971,00053%17.510.72%17.49-0.13%17.60-0.77%17.890.07%0.33%
2021-08-0917.3917.6017.2117.420.00%0.20%-2.54%16,698,700290,317,00044%17.39-0.91%17.51-0.87%17.73-1.34%17.870.13%0.33%