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   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
2022-09-26285.0400.331%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
2021-12-0813.8313.9213.7513.860.43%0.19%0.35%9,227,100127,650,00076%13.83-0.11%13.870.01%13.87-0.20%13.810.13%-0.08%
2021-12-0713.8013.9713.7113.800.66%-0.35%0.05%9,927,200137,485,00082%13.85-0.47%13.87-0.14%13.900.14%13.790.15%-0.09%
2021-12-0613.8014.1713.6313.71-0.51%-1.47%-0.46%13,493,600187,745,000114%13.910.66%13.89-0.14%13.880.57%13.770.25%-0.09%
2021-12-0313.8613.9713.7213.78-0.22%-0.31%0.30%7,963,300110,073,00069%13.82-0.65%13.910.22%13.800.23%13.740.09%-0.12%
2021-12-0214.0414.0613.8013.81-1.36%-0.74%0.60%8,861,100123,281,00075%13.91-0.34%13.880.77%13.770.02%13.730.18%-0.10%
2021-12-0113.7714.0613.7114.001.38%0.28%2.17%12,720,900177,592,000100%13.961.17%13.770.64%13.770.44%13.700.06%-0.13%
2021-11-3013.5313.9813.5313.812.75%0.07%0.85%16,678,400230,159,000131%13.802.23%13.69-0.10%13.710.31%13.69-0.30%-0.10%
2021-11-2913.4513.6313.4013.44-2.04%-0.44%-2.15%10,372,100140,015,00081%13.50-1.37%13.70-0.19%13.67-0.08%13.74-0.74%0.01%
2021-11-2613.7513.9913.4313.72-0.58%0.25%-0.85%15,697,100214,835,000117%13.69-1.13%13.730.12%13.680.02%13.84-0.45%0.23%
2021-11-2513.6414.0713.6313.801.47%-0.30%-0.72%15,725,700217,682,000119%13.841.86%13.710.94%13.680.41%13.90-0.15%0.39%
2021-11-2413.5213.7313.4813.600.22%0.08%-2.31%8,961,500121,776,00063%13.59-0.05%13.58-0.23%13.62-0.42%13.920.05%0.55%
2021-11-2313.5013.7213.4713.570.15%-0.19%-2.47%9,083,800123,502,00063%13.600.24%13.61-0.13%13.68-0.88%13.910.08%0.61%
2021-11-2213.7113.7513.5013.55-1.17%-0.10%-2.54%9,953,300134,998,00069%13.56-0.81%13.63-0.66%13.80-1.22%13.900.03%0.63%
2021-11-1913.5613.8313.5113.711.11%0.27%-1.36%11,081,500151,519,00080%13.670.24%13.72-1.15%13.97-0.66%13.900.20%0.64%
2021-11-1813.8614.0013.4013.56-2.16%-0.59%-2.24%19,139,200261,085,000138%13.64-1.95%13.88-2.21%14.06-0.59%13.87-0.05%0.64%
2021-11-1714.0514.1213.8113.86-1.35%-0.37%-0.13%10,991,200152,906,00090%13.91-1.85%14.20-0.53%14.150.36%13.880.31%0.63%
2021-11-1614.3914.4514.0014.05-1.75%-0.87%1.55%14,565,100206,440,000126%14.17-1.59%14.270.60%14.100.70%13.840.85%0.60%
2021-11-1514.7014.7914.1914.300.07%-0.72%4.24%16,468,800237,195,000148%14.401.29%14.191.57%14.001.28%13.721.40%0.48%
2021-11-1213.9214.3513.9114.291.78%0.50%5.62%15,267,200217,079,000138%14.221.62%13.971.51%13.821.42%13.531.17%0.34%
2021-11-1113.6314.3513.5414.043.01%0.34%4.99%21,198,000296,610,000206%13.992.98%13.762.18%13.631.71%13.371.46%0.21%
2021-11-1013.5813.6613.4713.631.79%0.32%3.41%11,609,200157,737,000130%13.591.13%13.470.83%13.400.71%13.180.63%0.05%
2021-11-0913.2913.5513.2613.390.68%-0.33%2.23%9,220,800123,885,000109%13.441.10%13.350.50%13.300.48%13.100.28%-0.01%
2021-11-0813.3513.3813.1813.30-0.08%0.08%1.83%6,554,30087,103,00080%13.29-0.26%13.290.25%13.240.51%13.060.10%0.01%
2021-11-0513.2113.4513.1513.310.83%-0.11%2.01%10,837,800144,406,000133%13.320.88%13.250.48%13.170.86%13.050.22%0.01%
2021-11-0413.2313.3113.1213.200.15%-0.06%1.39%5,377,90071,029,00070%13.210.21%13.190.53%13.060.59%13.02-0.08%0.01%
2021-11-0313.0813.3012.9613.180.84%0.00%1.15%6,812,20089,787,00087%13.18-0.07%13.120.81%12.980.41%13.03-0.04%0.04%
2021-11-0213.2613.4212.9613.070.54%-0.90%0.27%13,405,700176,809,000167%13.191.17%13.021.37%12.930.51%13.04-0.37%0.08%
2021-11-0113.1513.3012.8713.002.52%-0.28%-0.63%15,667,200204,247,000183%13.043.21%12.841.45%12.870.22%13.08-0.01%0.21%
2021-10-2912.4612.7512.3912.681.68%0.38%-3.09%6,914,50087,343,00084%12.630.66%12.66-1.14%12.84-0.88%13.08-0.08%0.19%
2021-10-2812.6612.7312.3812.470.00%-0.63%-4.77%5,642,70070,808,00068%12.55-1.84%12.80-1.55%12.95-1.14%13.10-0.15%0.14%