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   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
2019-05-251034.9101.154%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
2019-05-2124.1725.2123.9524.661.90%0.25%-2.69%8,310,800204,434,00085%24.601.99%24.48-0.92%24.91-1.26%25.340.15%-0.66%
2019-05-2024.3824.4823.7524.20-0.74%0.34%-4.36%7,321,600176,592,00073%24.12-2.04%24.71-1.92%25.23-2.09%25.300.23%-0.75%
2019-05-1725.4025.6523.9024.38-3.56%-0.98%-3.42%11,779,700290,045,000111%24.62-2.67%25.19-2.36%25.76-1.35%25.24-0.71%-0.93%
2019-05-1625.8025.9425.0025.28-1.63%-0.07%-0.57%8,949,200226,393,00086%25.30-2.01%25.80-2.28%26.120.76%25.43-0.66%-0.88%
2019-05-1526.0326.2825.5325.70-0.54%-0.45%0.42%9,131,900235,747,00082%25.82-1.86%26.40-0.17%25.920.68%25.59-0.91%-0.89%
2019-05-1426.4827.1325.8025.84-3.44%-1.77%0.05%8,510,700223,872,00076%26.31-2.61%26.452.31%25.751.46%25.83-0.97%-0.76%
2019-05-1326.5027.4626.3626.760.19%-0.93%2.60%10,049,600271,448,00088%27.013.59%25.852.71%25.382.38%26.08-0.63%-0.61%
2019-05-1025.5526.7425.0526.716.75%2.44%1.76%12,171,000317,357,000102%26.086.49%25.172.92%24.79-0.06%26.25-1.08%-0.50%
2019-05-0924.2525.1623.7125.021.91%2.18%-5.71%10,589,400259,293,00081%24.49-0.70%24.460.24%24.80-2.08%26.53-1.43%-0.36%
2019-05-0824.0725.2923.8824.55-0.49%-0.44%-8.80%7,502,000184,992,00055%24.661.70%24.40-2.11%25.33-2.17%26.92-0.58%-0.24%
2019-05-0724.4724.7323.8324.670.90%1.74%-8.88%9,040,500219,218,00065%24.25-0.45%24.92-2.85%25.89-2.66%27.08-0.79%-0.30%
2019-05-0625.4525.4523.6424.45-6.93%0.38%-10.41%15,579,800379,484,000116%24.36-7.14%25.65-4.47%26.60-3.31%27.29-1.53%-0.29%
2019-04-3026.6127.1625.4826.27-1.79%0.16%-5.21%11,431,500299,832,00096%26.23-0.65%26.85-2.55%27.51-1.64%27.72-0.25%-0.24%
2019-04-2927.6627.6625.3626.75-4.16%1.33%-3.73%18,229,200481,250,000155%26.40-6.78%27.56-3.42%27.97-1.83%27.79-0.70%-0.35%
2019-04-2628.4328.7427.8027.91-1.86%-1.45%-0.25%10,488,300297,027,00098%28.32-1.14%28.53-0.38%28.490.40%27.980.36%-0.34%
2019-04-2528.3229.1128.2028.44-1.15%-0.72%2.00%11,987,100343,383,000119%28.650.14%28.640.56%28.370.63%27.880.51%-0.42%
2019-04-2428.9029.2027.9228.770.74%0.58%3.72%11,506,400329,138,000119%28.61-0.20%28.480.99%28.190.74%27.740.52%-0.49%
2019-04-2328.6029.2928.1128.560.92%-0.36%3.49%13,336,100382,240,000137%28.661.53%28.201.49%27.991.67%27.600.34%-0.60%
2019-04-2227.6028.6827.3928.303.47%0.24%2.90%15,413,000435,121,000161%28.233.52%27.791.63%27.530.93%27.50-0.29%-0.64%
2019-04-1927.3527.5526.9327.351.37%0.29%-0.85%7,021,200191,470,00066%27.270.56%27.340.73%27.270.20%27.58-1.16%-0.61%
2019-04-1827.3627.4426.9026.98-1.21%-0.51%-3.33%4,694,900127,321,00041%27.12-1.53%27.15-0.55%27.22-0.07%27.91-0.72%-0.45%
2019-04-1727.4827.9027.2027.31-0.69%-0.83%-2.84%8,085,900222,680,00066%27.542.51%27.300.53%27.240.03%28.11-1.00%-0.35%
2019-04-1626.7627.5925.9327.501.78%2.36%-3.14%10,892,200292,634,00083%26.87-2.27%27.15-0.53%27.23-0.90%28.39-1.37%-0.20%
2019-04-1527.9728.1826.7927.020.00%-1.71%-6.13%14,156,600389,161,000104%27.492.22%27.300.19%27.48-1.22%28.79-0.63%0.03%
2019-04-1227.0727.3026.6027.02-0.07%0.47%-6.72%6,179,700166,189,00044%26.89-1.39%27.25-1.25%27.82-1.93%28.97-0.35%0.14%
2019-04-1127.7027.8326.9027.04-1.64%-0.85%-6.98%8,037,500219,209,00057%27.27-0.46%27.59-1.63%28.37-1.10%29.07-0.27%0.23%
2019-04-1028.0028.0326.8127.49-2.00%0.33%-5.69%12,805,800350,866,00087%27.40-2.38%28.05-2.73%28.68-1.88%29.15-0.53%0.19%
2019-04-0928.0028.6227.3828.05-0.60%-0.06%-4.28%10,567,200296,581,00066%28.07-1.26%28.83-1.10%29.23-1.42%29.31-0.07%0.14%
2019-04-0829.6629.9627.4728.22-5.30%-0.72%-3.76%21,383,900607,841,000133%28.43-5.60%29.16-2.73%29.65-1.01%29.32-0.04%0.06%
2019-04-0430.0630.6829.6729.800.00%-1.03%1.58%13,225,800398,227,00092%30.112.51%29.97-0.48%29.950.59%29.340.45%-0.01%