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:
启明星辰( 002439.SZ 深证)
板块 :计算机应用服务   2月后解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-05-251034.9101.154%2
2019-05-271034.9101.154%2
2020-01-19847.4200.950%增发
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
2019-03-2028.8928.9027.6228.15-2.26%0.14%-4.10%10,466,100294,207,00051%28.11-2.42%28.300.55%28.02-2.07%29.350.07%0.99%
2019-03-1928.1629.2928.0828.802.56%-0.02%-1.81%11,705,900337,202,00055%28.813.33%28.141.37%28.61-2.02%29.330.40%1.16%
2019-03-1827.6028.2627.3528.081.96%0.72%-3.88%9,673,500269,679,00043%27.880.56%27.76-3.24%29.20-1.37%29.210.52%1.18%
2019-03-1527.7728.2127.1027.54-0.47%-0.66%-5.24%12,493,100346,334,00054%27.720.00%28.69-3.09%29.61-0.87%29.060.24%1.20%
2019-03-1428.1528.5027.0127.67-3.01%-0.19%-4.57%17,142,000475,228,00075%27.72-6.44%29.61-2.15%29.87-0.36%28.990.37%1.21%
2019-03-1331.1631.1828.5328.53-10.00%-3.72%-1.24%30,542,000905,002,000146%29.63-3.37%30.26-0.44%29.970.61%28.891.33%1.21%
2019-03-1231.2831.7029.8031.702.36%3.38%11.19%29,709,500910,987,000161%30.660.44%30.391.86%29.791.95%28.511.80%1.11%
2019-03-1130.2031.2029.3030.975.02%1.45%10.58%25,570,200780,598,000154%30.531.84%29.842.28%29.222.70%28.011.84%1.00%
2019-03-0828.5731.9028.2029.490.82%-1.62%7.23%28,251,000846,885,000176%29.984.79%29.173.18%28.462.89%27.502.13%1.00%
2019-03-0727.9729.3227.7029.252.81%2.25%8.63%17,698,000506,272,000121%28.61-0.21%28.272.20%27.661.95%26.931.16%0.87%
2019-03-0628.0529.8027.8528.452.82%-0.76%6.88%25,585,100733,459,000187%28.675.68%27.663.83%27.133.46%26.621.79%0.86%
2019-03-0526.3327.6826.1827.674.53%2.01%5.82%14,033,100380,666,000112%27.131.78%26.641.76%26.220.68%26.150.61%0.76%
2019-03-0426.0127.5025.6626.472.40%-0.68%1.84%17,983,200479,288,000148%26.652.67%26.181.89%26.04-0.24%25.990.69%0.81%
2019-03-0126.0326.8025.3125.850.19%-0.42%0.15%10,140,000263,211,00088%25.960.88%25.70-0.38%26.110.30%25.810.36%0.82%
2019-02-2825.0526.4024.9025.803.24%0.27%0.31%13,606,600350,115,000122%25.730.93%25.79-1.72%26.030.14%25.720.34%0.82%
2019-02-2726.0826.2924.7624.99-4.25%-1.98%-2.51%15,390,000392,359,000143%25.49-2.91%26.24-0.33%25.99-0.27%25.630.37%0.86%
2019-02-2626.6126.7725.7526.10-2.25%-0.60%2.20%11,816,700310,284,000121%26.26-2.09%26.330.86%26.060.51%25.540.69%0.90%
2019-02-2525.8828.1525.8826.704.17%-0.44%5.26%19,792,400530,816,000219%26.826.00%26.112.78%25.932.30%25.371.82%0.90%
2019-02-2225.1825.6524.9125.631.71%1.30%2.89%8,592,900217,407,000104%25.30-0.41%25.40-0.28%25.340.50%24.910.86%0.78%
2019-02-2125.7525.8024.9525.20-0.59%-0.81%2.03%10,357,900263,149,000127%25.41-0.39%25.470.55%25.220.65%24.701.07%0.71%
2019-02-2025.2625.9525.0625.35-0.94%-0.61%3.74%7,229,000184,380,00095%25.51-0.05%25.331.12%25.060.91%24.440.76%0.60%
2019-02-1925.4625.9525.0125.590.59%0.28%5.51%9,210,900235,043,000128%25.522.07%25.051.24%24.830.97%24.251.15%0.50%
2019-02-1824.4525.4824.4025.445.39%1.76%6.10%8,832,800220,819,000128%25.002.19%24.750.96%24.590.70%23.980.79%0.39%
2019-02-1524.6324.7724.1424.14-1.91%-1.33%1.47%6,521,000159,536,00097%24.47-0.94%24.510.13%24.421.02%23.790.40%0.32%
2019-02-1424.4025.2524.2024.610.20%-0.35%3.86%8,930,500220,560,000136%24.701.41%24.480.71%24.171.66%23.700.73%0.28%
2019-02-1324.3524.6124.0524.560.86%0.85%4.40%9,051,400220,438,000136%24.35-0.01%24.311.67%23.781.17%23.520.75%0.22%
2019-02-1224.6324.6624.1124.35-0.04%-0.03%4.29%6,860,700167,106,000112%24.360.65%23.912.30%23.501.35%23.350.67%0.12%
2019-02-1123.6824.4923.6824.363.18%0.66%5.03%7,723,000186,907,000132%24.203.87%23.372.12%23.190.99%23.190.62%0.04%
2019-02-0122.1323.7522.1323.617.32%1.33%2.43%8,904,000207,459,000143%23.304.24%22.881.32%22.960.02%23.050.19%0.01%
2019-01-3122.4922.8721.9822.000.00%-1.57%-4.38%5,729,900128,077,00091%22.35-1.50%22.59-1.77%22.96-1.07%23.01-0.08%0.06%