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   2月后解禁   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
2020-08-241766.7603.029%2
2020-08-242254.0003.864%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
2020-06-0434.1134.2233.1233.29-2.06%-0.59%0.68%9,264,700310,235,00078%33.49-2.27%34.00-0.28%33.660.63%33.06-0.60%-1.24%
2020-06-0334.7034.7033.9033.99-1.62%-0.80%2.19%8,779,600300,829,00072%34.27-0.02%34.101.61%33.450.80%33.26-0.40%-1.30%
2020-06-0234.3734.7033.9634.550.67%0.81%3.46%9,149,300313,571,00075%34.271.07%33.561.55%33.181.10%33.40-0.34%-1.29%
2020-06-0132.5534.8632.5534.326.09%1.20%2.42%16,723,300567,118,000137%33.914.86%33.042.02%32.821.65%33.51-0.68%-1.25%
2020-05-2932.3632.7032.0532.35-0.03%0.03%-4.11%10,297,200332,999,00083%32.340.23%32.39-0.04%32.29-0.88%33.74-1.09%-1.19%
2020-05-2832.5932.8531.8132.360.00%0.29%-5.13%9,349,200301,659,00076%32.27-1.00%32.400.38%32.58-1.64%34.11-1.26%-1.06%
2020-05-2732.8332.9632.2632.36-1.25%-0.71%-6.33%8,386,500273,332,00068%32.590.64%32.28-1.08%33.12-1.31%34.55-1.22%-0.95%
2020-05-2632.2932.8532.0232.772.41%1.19%-6.29%13,922,600450,863,000110%32.381.04%32.63-2.37%33.56-1.69%34.97-1.60%-0.82%
2020-05-2533.0933.1731.5532.00-2.82%-0.16%-9.96%17,697,800567,256,000140%32.05-4.20%33.43-3.57%34.14-3.09%35.54-2.72%-0.66%
2020-05-2234.6034.7032.8732.93-4.66%-1.58%-9.86%16,668,700557,707,000137%33.46-4.87%34.66-3.02%35.23-2.60%36.53-2.46%-0.37%
2020-05-2136.1936.2034.5034.54-4.06%-1.79%-7.78%13,607,100478,548,000109%35.17-2.81%35.75-1.56%36.17-1.56%37.45-1.23%-0.12%
2020-05-2036.2036.7935.7036.00-0.83%-0.51%-5.07%8,691,000314,492,00068%36.19-0.23%36.31-0.96%36.74-1.00%37.92-0.27%0.04%
2020-05-1936.4336.6936.0736.300.83%0.08%-4.53%7,640,700277,126,00054%36.27-0.46%36.66-0.98%37.11-0.70%38.020.04%0.10%
2020-05-1837.4337.4335.8336.00-3.17%-1.20%-5.29%11,493,000418,755,00076%36.44-2.52%37.03-1.61%37.37-1.54%38.01-0.04%0.11%
2020-05-1537.4037.7736.9637.18-0.27%-0.53%-2.22%7,873,500294,302,00050%37.38-0.13%37.63-0.27%37.96-1.15%38.030.20%0.14%
2020-05-1437.9638.1437.1037.28-2.41%-0.40%-1.77%9,979,800373,521,00061%37.43-1.64%37.73-1.32%38.40-0.60%37.95-0.16%0.16%
2020-05-1337.6738.3837.6538.200.92%0.39%0.49%9,555,000363,584,00059%38.050.86%38.24-1.13%38.630.30%38.010.06%0.28%
2020-05-1238.2038.3037.3337.85-0.60%0.32%-0.37%10,258,400387,033,00064%37.73-2.47%38.67-0.57%38.510.45%37.99-0.03%0.22%
2020-05-1139.6039.7137.9038.08-2.98%-1.56%0.20%15,561,400601,974,000103%38.68-1.09%38.890.75%38.340.74%38.000.17%0.21%
2020-05-0838.6039.6238.4039.252.61%0.35%3.46%21,642,100846,466,000148%39.110.76%38.601.71%38.061.15%37.940.13%0.21%
2020-05-0738.9039.6638.1038.25-0.52%-1.46%0.95%18,935,600735,051,000135%38.822.57%37.961.37%37.630.46%37.890.33%0.24%
2020-05-0637.2938.5436.8638.452.62%1.60%1.81%19,816,800749,970,000136%37.851.81%37.440.87%37.450.25%37.770.29%0.24%
2020-04-3036.0537.7936.0337.473.57%0.80%-0.50%18,017,400669,755,000127%37.17-0.35%37.12-0.73%37.36-0.30%37.660.18%0.21%
2020-04-2936.5138.8736.1136.18-2.40%-3.01%-3.75%22,245,500829,808,000169%37.301.54%37.39-0.30%37.47-0.59%37.590.28%0.18%
2020-04-2837.0037.6535.5737.07-1.93%0.91%-1.12%12,989,000477,148,000105%36.74-4.27%37.51-1.33%37.69-1.75%37.490.36%0.12%
2020-04-2738.8139.2937.6137.800.91%-1.49%1.20%10,842,500416,047,00092%38.372.08%38.010.32%38.360.44%37.351.06%0.03%
2020-04-2437.5838.0837.1937.46-0.43%-0.35%1.35%7,275,800273,501,00057%37.59-0.76%37.89-1.66%38.200.59%36.96-0.57%-0.21%
2020-04-2338.2638.4237.5637.62-1.49%-0.68%1.20%6,387,800241,956,00046%37.88-0.54%38.530.52%37.970.74%37.18-0.16%-0.18%
2020-04-2238.4838.7437.7038.19-2.20%0.28%2.56%11,752,400447,581,00081%38.08-2.76%38.330.98%37.690.93%37.240.18%-0.28%
2020-04-2138.9339.8038.6839.050.00%-0.29%5.06%14,908,000583,871,000107%39.173.40%37.962.35%37.352.01%37.170.44%-0.40%