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:
深桑达A( 000032.SZ 深证)
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
2019-01-0213299.70032.250%增发
2019-01-0213378.25032.376%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
2019-01-227.657.747.557.58-1.56%-0.71%-4.79%2,817,20021,507,00051%7.63-1.45%7.75-2.31%8.05-0.22%7.960.03%0.90%
2019-01-217.657.837.657.700.39%-0.59%-3.25%3,743,80028,999,00069%7.75-0.55%7.93-2.47%8.07-0.16%7.960.10%0.97%
2019-01-187.968.047.647.67-4.01%-1.53%-3.53%7,512,40058,516,000142%7.79-4.23%8.13-0.83%8.08-0.43%7.950.16%1.03%
2019-01-178.258.327.987.99-4.77%-1.76%0.66%8,629,20070,181,000187%8.13-2.54%8.200.36%8.120.68%7.940.93%1.03%
2019-01-167.928.717.868.395.93%0.54%6.68%11,939,70099,637,000314%8.355.13%8.173.87%8.063.45%7.873.11%0.93%
2019-01-157.768.027.767.922.99%-0.23%3.83%4,524,60035,915,000154%7.941.77%7.871.18%7.790.99%7.631.14%0.60%
2019-01-147.817.927.687.69-1.66%-1.41%1.96%2,821,50022,007,000105%7.80-0.42%7.770.62%7.720.57%7.540.87%0.36%
2019-01-117.667.997.657.822.36%-0.17%4.59%4,284,10033,557,000164%7.832.25%7.731.21%7.671.50%7.481.12%0.13%
2019-01-107.637.767.487.640.13%-0.27%3.33%2,865,20021,951,000121%7.660.21%7.630.46%7.560.88%7.390.78%-0.16%
2019-01-097.617.727.537.630.53%-0.20%3.99%3,396,60025,967,000147%7.650.69%7.601.46%7.491.27%7.340.73%-0.41%
2019-01-087.597.737.477.590.26%-0.04%4.20%2,852,90021,662,000136%7.590.54%7.491.41%7.401.37%7.280.73%-0.52%
2019-01-077.407.637.407.571.88%0.24%4.69%2,930,00022,128,000148%7.553.10%7.391.88%7.301.54%7.230.68%-0.61%
2019-01-047.127.437.067.433.48%1.43%3.45%2,898,20021,228,000151%7.331.57%7.251.34%7.190.69%7.180.21%-0.68%
2019-01-037.207.317.157.18-0.55%-0.44%0.18%1,786,00012,880,00099%7.210.39%7.150.52%7.140.21%7.17-0.07%-0.70%
2019-01-027.167.267.027.222.85%0.50%0.67%2,178,00015,646,000120%7.181.76%7.120.30%7.12-0.07%7.17-0.24%-0.70%
2018-12-286.897.146.897.020.43%-0.57%-2.35%1,757,80012,410,00095%7.06-0.52%7.10-0.34%7.13-0.24%7.19-1.20%-0.67%
2018-12-277.227.306.986.99-2.24%-1.51%-3.93%2,323,70016,491,000112%7.10-0.57%7.12-0.64%7.15-0.42%7.28-1.45%-0.51%
2018-12-267.147.237.087.150.14%0.17%-3.16%1,505,70010,747,00067%7.140.10%7.17-0.04%7.18-0.35%7.38-1.76%-0.32%
2018-12-257.317.317.007.14-2.33%0.13%-4.99%2,304,10016,430,00083%7.13-1.76%7.17-0.54%7.20-0.44%7.52-1.78%-0.06%
2018-12-247.147.317.117.312.52%0.70%-4.46%1,313,5009,535,00039%7.261.51%7.21-0.13%7.23-0.29%7.65-0.35%0.26%
2018-12-217.227.247.067.13-1.11%-0.29%-7.14%1,677,30011,994,00042%7.15-1.01%7.22-0.48%7.25-1.79%7.68-0.10%0.40%
2018-12-207.207.337.127.21-0.41%-0.19%-6.19%1,771,30012,795,00042%7.22-0.80%7.25-0.59%7.39-1.81%7.69-0.07%0.45%
2018-12-197.277.367.207.24-0.14%-0.58%-5.86%1,528,10011,128,00036%7.280.39%7.30-1.99%7.52-1.93%7.69-0.03%0.42%
2018-12-187.307.397.167.25-1.76%-0.06%-5.76%1,808,30013,117,00042%7.25-1.19%7.44-2.18%7.67-1.59%7.69-0.05%0.40%
2018-12-177.337.437.247.38-0.27%0.53%-4.12%2,024,50014,862,00046%7.34-3.23%7.61-2.10%7.79-0.23%7.700.05%0.33%
2018-12-147.787.807.407.40-5.49%-2.45%-3.81%3,819,50028,974,00085%7.59-2.46%7.77-1.47%7.810.09%7.690.48%0.13%
2018-12-137.857.867.677.83-0.38%0.68%2.27%3,751,70029,177,00087%7.78-1.35%7.890.38%7.800.39%7.660.42%0.00%
2018-12-127.938.107.777.86-2.84%-0.29%3.10%6,170,70048,646,000146%7.88-0.76%7.860.98%7.770.80%7.620.83%-0.05%
2018-12-117.778.127.708.094.12%1.85%7.00%8,079,10064,170,000209%7.942.77%7.782.26%7.711.92%7.561.42%-0.12%
2018-12-107.547.897.477.770.00%0.53%4.23%6,487,90050,142,000192%7.732.85%7.611.89%7.571.20%7.461.03%-0.23%