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:
汉王科技( 002362.SZ 深证)
板块 :计算机应用服务   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
2019-03-08142.2200.655%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
2019-03-2019.0919.1918.2518.55-1.64%-0.42%-1.82%6,986,300130,146,00064%18.63-0.25%18.510.93%18.39-0.52%18.890.38%0.94%
2019-03-1918.2218.9918.1618.863.12%0.99%0.20%8,627,800161,124,00076%18.683.25%18.341.00%18.49-2.37%18.820.58%1.01%
2019-03-1818.0618.3217.7218.291.33%1.12%-2.27%5,261,30095,159,00042%18.090.25%18.16-1.89%18.94-1.06%18.720.56%1.09%
2019-03-1518.1918.3217.7018.050.28%0.04%-3.01%5,147,80092,875,00039%18.04-1.39%18.51-3.59%19.140.14%18.610.60%1.17%
2019-03-1418.6318.9817.6818.00-3.38%-1.62%-2.70%7,304,400133,642,00055%18.30-3.13%19.20-1.12%19.11-0.05%18.500.77%1.18%
2019-03-1319.3819.4218.4018.63-4.66%-1.37%1.48%10,512,400198,556,00077%18.89-4.60%19.420.72%19.120.70%18.360.11%1.26%
2019-03-1220.0020.7019.1019.54-1.41%-1.31%6.55%16,519,000327,063,000113%19.802.23%19.281.83%18.992.19%18.341.61%2.06%
2019-03-1119.4519.8218.9519.824.76%2.34%9.82%15,256,000295,470,000108%19.373.52%18.932.08%18.582.03%18.051.63%2.15%
2019-03-0818.4019.6617.2018.920.37%1.13%6.54%17,401,800325,556,000126%18.71-0.18%18.551.68%18.211.98%17.761.47%2.15%
2019-03-0718.2020.0817.8518.852.17%0.58%7.71%14,130,800264,819,000113%18.743.53%18.242.40%17.862.03%17.501.67%2.11%
2019-03-0618.3618.6017.7018.450.44%1.92%7.19%12,338,700223,361,000102%18.101.19%17.812.13%17.50-1.33%17.211.07%2.07%
2019-03-0517.1018.6616.9018.376.18%2.68%7.86%15,231,600272,490,000135%17.892.51%17.441.69%17.741.18%17.031.42%2.04%
2019-03-0417.1017.8317.0217.302.43%-0.87%3.02%12,994,400226,778,000125%17.454.70%17.15-3.45%17.531.28%16.791.32%2.07%
2019-03-0116.7916.9416.3616.89-0.76%1.33%1.90%8,976,000149,617,00089%16.67-2.97%17.760.42%17.310.77%16.580.74%2.10%
2019-02-2817.6017.7016.6517.02-6.48%-0.93%3.44%16,111,600276,785,000175%17.18-6.85%17.691.24%17.181.63%16.451.58%2.06%
2019-02-2717.6019.1417.5918.204.60%-1.31%12.36%28,353,500522,900,000383%18.4412.18%17.4710.86%16.909.54%16.208.09%1.88%
2019-02-2615.8117.4015.4817.409.99%5.85%16.11%10,519,200172,924,000195%16.445.68%15.764.31%15.433.26%14.992.52%1.08%
2019-02-2515.2615.9515.1815.825.05%1.70%8.23%8,665,500134,793,000181%15.564.28%15.112.59%14.941.94%14.621.63%0.77%
2019-02-2214.4615.1414.4215.063.79%0.96%4.71%6,292,80093,869,000148%14.921.31%14.730.81%14.660.96%14.381.09%0.53%
2019-02-2114.4615.0214.4214.51-0.14%-1.45%1.98%6,779,90099,824,000177%14.722.06%14.610.67%14.520.88%14.231.27%0.34%
2019-02-2014.5114.5714.2214.53-0.34%0.71%3.42%3,733,10053,857,000110%14.43-1.17%14.510.45%14.390.65%14.050.80%0.09%
2019-02-1914.8314.8514.4014.58-0.14%-0.12%4.61%5,147,80075,141,000165%14.600.69%14.450.97%14.301.20%13.941.71%-0.12%
2019-02-1814.5514.6814.2514.603.18%0.71%6.54%5,801,10084,101,000201%14.501.92%14.311.66%14.131.55%13.701.55%-0.47%
2019-02-1513.9114.4913.7414.150.57%-0.52%4.85%4,599,40065,421,000157%14.220.53%14.081.53%13.911.81%13.500.32%-0.80%
2019-02-1413.7514.4513.6914.071.81%-0.56%4.59%4,281,80060,582,000159%14.152.67%13.872.13%13.672.61%13.45-0.14%-0.83%
2019-02-1313.5713.9413.4813.822.75%0.28%2.59%3,317,00045,710,000126%13.782.46%13.582.48%13.322.06%13.470.02%-0.80%
2019-02-1213.4013.5613.3013.450.37%0.00%-0.14%2,248,80030,247,00091%13.450.83%13.252.03%13.051.45%13.47-0.56%-0.81%
2019-02-1113.0913.4513.0813.402.60%0.45%-1.07%1,679,40022,403,00069%13.343.21%12.981.49%12.86-1.34%13.55-0.76%-0.75%
2019-02-0112.6813.1012.6813.063.00%1.04%-4.31%1,908,10024,663,00074%12.931.57%12.790.56%13.04-1.67%13.65-0.86%-0.66%
2019-01-3112.5912.9212.5612.680.00%-0.35%-7.89%1,883,10023,962,00072%12.730.04%12.72-2.96%13.26-2.36%13.77-1.14%-0.53%