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:
深南股份( 002417.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
2019-01-113600.00013.333%2
2019-01-123600.00013.330%其它
2019-01-143600.00013.333%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
2019-01-228.558.758.448.52-1.39%-0.51%-0.78%5,678,50048,633,00051%8.56-0.13%8.51-0.28%8.610.24%8.59-0.29%-1.05%
2019-01-218.478.738.338.642.86%0.76%0.33%8,138,30069,784,00067%8.582.27%8.53-1.10%8.590.44%8.61-0.75%-1.07%
2019-01-188.408.588.228.40-1.64%0.18%-3.19%6,672,70055,950,00048%8.39-2.43%8.630.01%8.55-0.14%8.68-0.29%-0.95%
2019-01-178.788.788.398.54-3.06%-0.63%-1.86%11,307,60097,172,00078%8.59-1.92%8.630.67%8.57-0.06%8.70-0.62%-0.91%
2019-01-168.758.908.578.811.15%0.55%0.62%15,370,700134,672,000102%8.762.99%8.571.30%8.570.01%8.76-0.52%-0.87%
2019-01-158.338.728.218.714.19%2.37%-1.05%13,824,800117,616,00086%8.512.10%8.46-0.48%8.57-0.71%8.80-0.74%-0.83%
2019-01-148.508.508.148.36-0.83%0.32%-5.73%8,612,30071,770,00050%8.33-2.03%8.50-1.61%8.63-1.56%8.87-1.58%-0.76%
2019-01-118.498.688.418.43-1.40%-0.89%-6.44%9,784,60083,230,00050%8.51-1.28%8.64-0.80%8.77-0.38%9.01-4.07%-0.57%
2019-01-108.688.858.468.55-1.27%-0.77%-8.97%12,449,300107,263,00052%8.62-1.36%8.71-1.55%8.80-0.90%9.39-1.05%0.29%
2019-01-098.629.108.428.66-2.04%-0.86%-8.77%17,406,200152,041,00067%8.74-0.26%8.85-0.19%8.88-0.89%9.49-0.59%0.70%
2019-01-088.999.008.648.84-2.75%0.94%-7.42%16,314,800142,879,00057%8.76-2.87%8.87-1.06%8.96-0.74%9.55-0.45%1.16%
2019-01-078.949.288.649.092.94%0.81%-5.22%20,474,800184,625,00070%9.022.70%8.96-0.43%9.03-1.71%9.590.45%1.82%
2019-01-048.639.128.328.831.61%0.57%-7.52%16,176,400142,026,00053%8.78-2.96%9.00-1.08%9.18-5.86%9.550.02%2.34%
2019-01-039.229.558.518.69-3.55%-3.96%-8.97%19,630,600177,627,00069%9.05-0.93%9.10-2.34%9.76-1.10%9.55-0.16%2.41%
2019-01-029.009.308.929.011.69%-1.35%-5.76%19,232,100175,653,00072%9.130.26%9.32-7.09%9.86-0.07%9.56-0.14%2.35%
2018-12-289.349.548.718.86-5.64%-2.73%-7.46%21,358,700194,551,00086%9.11-4.91%10.03-1.15%9.87-0.32%9.57-0.06%2.31%
2018-12-279.629.909.369.39-5.63%-1.97%-1.98%29,920,800286,620,000137%9.58-11.07%10.140.55%9.901.33%9.580.35%2.32%
2018-12-2610.5011.479.919.95-5.87%-7.62%4.22%44,300,100477,150,000261%10.779.71%10.094.89%9.774.68%9.554.56%2.26%
2018-12-259.1610.579.1610.579.99%7.66%15.76%33,770,700331,577,000240%9.823.11%9.623.62%9.342.29%9.133.00%1.76%
2018-12-249.1110.508.959.61-0.62%0.92%8.40%37,426,700356,362,000322%9.520.10%9.283.49%9.133.14%8.874.06%1.40%
2018-12-218.629.778.629.678.90%1.65%13.51%29,888,800284,326,000356%9.519.75%8.976.77%8.857.35%8.526.14%1.00%
2018-12-208.518.888.338.8810.04%2.45%10.64%25,833,700223,919,000419%8.6710.14%8.409.73%8.248.76%8.035.59%0.37%
2018-12-197.408.077.388.079.95%2.54%6.17%7,691,40060,532,000177%7.877.41%7.664.51%7.581.66%7.600.72%-0.25%
2018-12-187.357.437.217.34-0.68%0.18%-2.74%2,654,20019,448,00060%7.330.07%7.33-1.15%7.46-1.66%7.55-0.68%-0.40%
2018-12-177.227.437.207.392.35%0.93%-2.75%2,349,20017,200,00050%7.32-0.04%7.41-1.35%7.58-0.50%7.60-0.52%-0.42%
2018-12-147.457.537.207.22-4.12%-1.43%-5.49%3,812,40027,924,00074%7.33-3.33%7.51-2.29%7.62-0.33%7.64-0.05%-0.64%
2018-12-137.637.657.487.53-0.40%-0.62%-1.48%3,197,30024,227,00063%7.58-0.60%7.69-0.01%7.640.33%7.64-0.17%-0.83%
2018-12-127.797.797.537.56-2.83%-0.83%-1.25%4,471,20034,086,00084%7.62-1.93%7.690.34%7.620.17%7.66-0.47%-0.87%
2018-12-117.707.917.607.780.13%0.09%1.14%7,322,90056,920,000132%7.771.79%7.661.70%7.61-0.11%7.69-0.59%-0.91%
2018-12-107.367.807.287.770.00%1.75%0.41%6,274,10047,910,000105%7.642.70%7.530.56%7.61-0.60%7.740.04%-1.18%