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:
星网锐捷( 002396.SZ 深证)
板块 :通讯设备_h   本月解禁   火炬计划   
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
2019-08-261325.0702.272%2
2019-08-262321.0703.979%2
2020-08-241766.7603.029%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
2019-08-2027.0027.2526.6426.81-1.40%-0.36%4.96%14,216,600382,542,00074%26.910.81%26.471.62%26.081.28%25.540.51%-0.21%
2019-08-1926.0127.2825.8127.195.27%1.87%6.99%27,567,300735,817,000142%26.693.10%26.051.38%25.751.48%25.410.56%-0.30%
2019-08-1625.8226.1025.5925.83-0.77%-0.23%2.21%21,261,800550,459,000114%25.891.71%25.691.32%25.370.69%25.270.19%-0.34%
2019-08-1525.4826.0325.0326.030.31%2.26%3.20%24,149,700614,725,000129%25.46-1.13%25.360.73%25.200.48%25.22-0.18%-0.36%
2019-08-1424.9526.3924.8125.956.00%0.79%2.69%30,259,500779,083,000175%25.754.28%25.181.61%25.081.14%25.27-0.05%-0.31%
2019-08-1325.1025.3024.2024.48-3.85%-0.85%-3.18%21,051,500519,764,000128%24.69-0.22%24.78-0.15%24.80-0.40%25.28-0.75%-0.25%
2019-08-1224.5725.4623.9225.463.71%2.89%-0.05%16,501,000408,297,000102%24.74-0.68%24.81-0.19%24.90-0.94%25.47-0.88%-0.08%
2019-08-0924.9925.3424.4924.55-0.61%-1.46%-4.47%16,956,700422,451,000103%24.910.57%24.86-0.33%25.13-0.52%25.70-0.49%0.15%
2019-08-0824.5925.0724.4524.700.86%-0.30%-4.36%12,579,300311,634,00079%24.77-0.40%24.94-1.42%25.26-0.97%25.83-0.56%0.33%
2019-08-0725.4325.4824.3524.49-3.16%-1.54%-5.70%16,462,800409,483,000100%24.87-1.05%25.30-0.84%25.51-1.19%25.97-0.47%0.59%
2019-08-0624.9025.5824.5025.29-0.98%0.60%-3.07%16,748,100421,006,000104%25.14-3.18%25.52-1.41%25.82-0.98%26.09-0.34%0.72%
2019-08-0525.7026.6025.5125.54-0.55%-1.63%-2.44%14,887,000386,528,00092%25.961.83%25.88-0.55%26.07-0.65%26.180.17%0.89%
2019-08-0225.7025.7924.9825.68-2.73%0.71%-1.74%18,108,100461,724,000109%25.50-3.21%26.02-1.23%26.24-0.70%26.14-0.10%1.03%
2019-08-0126.3526.5826.1026.400.19%0.21%0.91%12,182,000320,926,00078%26.34-0.24%26.35-0.52%26.430.00%26.160.37%1.12%
2019-07-3126.0826.7626.0226.351.31%-0.22%1.09%14,421,200380,819,00089%26.410.41%26.490.11%26.430.27%26.070.53%1.22%
2019-07-3026.2426.7025.9326.01-1.07%-1.10%0.31%17,049,900448,387,00096%26.30-1.54%26.46-0.10%26.360.30%25.930.97%1.42%
2019-07-2926.4527.3126.2526.29-0.57%-1.58%2.38%19,069,700509,375,000106%26.711.75%26.480.98%26.280.95%25.681.45%1.45%
2019-07-2626.1826.5826.0026.440.72%0.71%4.46%10,509,400275,905,00057%26.25-0.45%26.230.37%26.030.41%25.311.29%1.35%
2019-07-2525.9526.8025.9526.251.27%-0.46%5.05%17,508,700461,729,00093%26.371.31%26.130.99%25.930.77%24.992.04%1.26%
2019-07-2426.1126.2825.8425.92-0.54%-0.42%5.85%14,499,900377,422,00073%26.030.12%25.870.52%25.730.53%24.490.84%1.03%
2019-07-2325.5826.6025.1926.062.44%0.24%7.31%21,104,600548,665,000113%26.001.56%25.740.85%25.591.58%24.291.32%0.93%
2019-07-2225.6126.2624.9725.44-0.35%-0.62%6.14%17,549,100449,228,000101%25.600.45%25.520.27%25.201.72%23.971.57%0.80%
2019-07-1925.5525.7825.2325.530.24%0.18%8.19%11,611,300295,905,00069%25.480.03%25.451.60%24.771.82%23.600.77%0.60%
2019-07-1825.7025.8425.1725.47-0.59%-0.02%8.77%19,627,000500,020,000122%25.480.19%25.052.35%24.332.87%23.421.42%0.55%
2019-07-1724.2626.1724.2625.626.40%0.75%10.96%30,970,800787,555,000209%25.435.13%24.484.33%23.653.06%23.092.55%0.46%
2019-07-1623.7024.5323.6624.080.84%-0.45%6.95%22,959,700555,364,000173%24.193.04%23.463.40%22.952.31%22.521.25%0.27%
2019-07-1522.8423.9722.6023.885.38%1.72%7.38%22,656,000531,883,000186%23.483.77%22.692.31%22.432.69%22.240.46%0.21%
2019-07-1222.1023.0622.0222.662.63%0.16%2.36%20,164,800456,191,000163%22.622.35%22.182.12%21.841.22%22.140.34%0.31%
2019-07-1121.9922.3521.7122.086.62%-0.11%0.08%27,836,100615,290,000232%22.106.34%21.724.06%21.581.46%22.06-0.26%0.31%
2019-07-1020.8720.9620.6120.710.00%-0.37%-6.37%4,913,400102,132,00038%20.790.17%20.87-1.28%21.27-1.26%22.12-0.07%0.45%