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:
海兰信( 300065.SZ 深证)
板块 :计算机硬件   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
2021-10-31818.2001.373%2
2021-10-31545.4601.373%2
2021-10-31609.2301.530%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
2021-09-1711.0111.0810.7010.92-0.55%0.19%-1.94%21,382,000233,053,00057%10.90-1.90%11.09-0.90%11.070.53%11.14-1.31%0.08%
2021-09-1611.3411.3410.8010.98-2.31%-1.17%-2.69%26,303,400292,243,00063%11.11-0.85%11.190.87%11.010.07%11.28-0.52%0.34%
2021-09-1511.2311.4011.0611.24-1.66%0.31%-0.91%29,423,200329,678,00064%11.21-0.15%11.091.41%11.000.26%11.34-0.38%0.49%
2021-09-1410.8511.5410.7311.436.13%1.85%0.39%49,292,200553,141,00095%11.224.51%10.940.92%10.97-0.66%11.390.36%0.65%
2021-09-1310.8810.9410.5310.77-0.74%0.30%-5.07%27,241,200292,512,00049%10.740.11%10.84-0.80%11.05-1.23%11.35-0.03%0.72%
2021-09-1011.0011.0810.4510.85-2.25%1.16%-4.39%39,654,000425,339,00065%10.73-2.92%10.93-2.59%11.19-2.60%11.350.20%0.87%
2021-09-0910.9011.3010.7311.100.91%0.46%-1.99%34,227,100378,171,00056%11.050.41%11.22-1.22%11.48-0.74%11.330.32%0.93%
2021-09-0811.3011.3910.8011.00-3.68%-0.04%-2.56%48,444,600533,070,00077%11.00-5.15%11.36-3.21%11.57-0.70%11.290.42%0.98%
2021-09-0711.6611.8611.3311.42-0.95%-1.56%1.58%41,930,600486,424,00069%11.600.77%11.730.14%11.651.17%11.241.19%1.00%
2021-09-0611.7012.0011.1311.53-2.70%0.16%3.78%43,685,500502,926,00069%11.51-3.74%11.720.25%11.520.66%11.110.51%0.96%
2021-09-0312.2712.5011.5311.850.08%-0.91%7.20%67,296,400804,828,000108%11.963.03%11.692.68%11.441.95%11.051.37%1.02%
2021-09-0212.0012.0011.2811.840.42%2.01%8.57%67,637,600785,057,000109%11.610.55%11.381.25%11.221.41%10.910.90%0.97%
2021-09-0111.0211.9710.8411.795.27%2.13%9.09%88,679,0001,023,744,000145%11.545.53%11.242.68%11.072.07%10.811.27%1.04%
2021-08-3110.4511.2010.4511.207.38%2.39%4.95%66,294,700725,212,000105%10.94-1.95%10.950.64%10.841.46%10.671.08%1.10%
2021-08-3011.0111.6510.4310.43-4.05%-6.51%-1.21%77,801,900867,938,000126%11.164.48%10.882.05%10.690.91%10.561.46%1.10%
2021-08-2710.5011.0010.2010.872.55%1.80%4.46%57,204,900610,848,00095%10.680.10%10.661.63%10.590.60%10.410.79%1.01%
2021-08-2610.5311.1710.4210.60-1.58%-0.63%2.67%47,696,900508,761,00079%10.670.26%10.49-0.54%10.53-0.03%10.320.80%1.08%
2021-08-2510.3010.9610.0810.773.66%1.23%5.16%66,071,100702,914,000102%10.644.03%10.550.93%10.530.18%10.240.59%1.34%
2021-08-2410.4110.559.9410.39-4.33%1.59%2.04%70,453,800720,557,000100%10.23-5.28%10.45-1.50%10.510.72%10.180.84%1.99%
2021-08-2310.7211.0710.4210.866.68%0.58%7.56%64,808,900699,762,000103%10.804.74%10.610.88%10.442.06%10.101.12%2.03%
2021-08-2010.3810.6410.0310.18-2.58%-1.24%1.95%48,878,000503,856,00081%10.31-3.19%10.521.56%10.220.86%9.990.80%1.85%
2021-08-1910.8311.1610.3510.45-4.04%-1.86%5.49%61,198,900651,634,000110%10.651.01%10.362.81%10.141.43%9.911.65%1.72%
2021-08-189.8011.329.6010.898.79%3.30%11.75%84,104,200886,592,000161%10.546.68%10.073.12%9.991.03%9.751.84%1.49%
2021-08-179.4710.809.2510.016.15%1.30%4.61%71,204,900703,669,000148%9.884.51%9.77-0.40%9.891.23%9.571.08%1.15%
2021-08-169.629.749.289.43-4.55%-0.27%-0.39%42,345,800400,424,00096%9.46-3.97%9.81-1.60%9.770.21%9.470.63%1.01%
2021-08-139.8010.129.679.881.54%0.34%5.02%63,114,800621,486,000157%9.85-0.85%9.971.59%9.751.24%9.411.46%0.96%
2021-08-1210.5010.509.599.73-10.57%-2.02%4.93%97,792,400971,209,000280%9.93-1.43%9.812.18%9.633.45%9.273.40%0.85%
2021-08-119.1510.888.9810.8819.96%7.99%21.32%98,127,900988,658,000372%10.0813.50%9.6010.77%9.318.52%8.977.13%0.51%
2021-08-108.499.258.369.077.21%2.17%8.35%40,946,900363,466,000198%8.885.27%8.672.42%8.582.11%8.371.20%-0.35%
2021-08-098.388.618.298.460.00%0.32%2.27%14,603,600123,152,00071%8.430.32%8.460.38%8.400.32%8.27-0.72%-0.57%