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:
海格通信( 002465.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: 沪深300
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-07-036865.2602.976%2
2020-07-037227.0903.133%2
2020-07-046744.6502.930%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
2020-05-2811.9912.1011.7611.96-0.66%0.51%-3.73%30,297,600360,509,00083%11.90-2.59%12.09-0.42%12.15-0.60%12.42-0.75%-0.10%
2020-05-2712.2112.4411.9812.04-0.99%-1.43%-3.82%43,331,600529,293,000118%12.220.78%12.14-0.44%12.22-0.80%12.52-0.59%0.05%
2020-05-2612.0312.1812.0312.161.50%0.33%-3.43%20,520,300248,709,00057%12.120.57%12.20-0.38%12.32-0.72%12.59-0.40%0.20%
2020-05-2512.1512.2811.8511.98-1.16%-0.59%-5.24%27,820,100335,256,00075%12.05-2.18%12.24-1.40%12.41-1.24%12.64-0.62%0.28%
2020-05-2212.2312.6712.0312.12-0.41%-1.62%-4.72%46,029,700567,098,000121%12.320.17%12.42-1.04%12.57-0.92%12.72-0.61%0.41%
2020-05-2112.4812.5412.1012.17-2.09%-1.05%-4.91%32,578,800400,674,00081%12.30-2.57%12.55-1.49%12.68-0.85%12.80-0.09%0.55%
2020-05-2012.7012.9812.3912.43-2.05%-1.53%-2.97%40,371,300509,592,00098%12.62-0.86%12.74-0.64%12.79-0.50%12.810.29%0.61%
2020-05-1912.8212.8812.6512.69-0.08%-0.34%-0.66%27,802,600353,999,00067%12.73-0.83%12.82-0.33%12.85-0.14%12.770.41%0.59%
2020-05-1812.7913.0512.5112.70-0.63%-1.09%-0.17%47,455,600609,308,000117%12.84-0.21%12.86-0.26%12.87-0.20%12.720.53%0.54%
2020-05-1513.0113.0112.7612.78-0.47%-0.68%0.99%31,726,700408,226,00084%12.87-0.14%12.900.04%12.90-0.05%12.660.85%0.46%
2020-05-1412.8013.0612.7312.84-0.47%-0.35%2.33%38,430,100495,157,000105%12.89-0.42%12.89-0.17%12.910.59%12.550.75%0.33%
2020-05-1312.9713.0712.8612.900.00%-0.30%3.57%28,323,400366,483,00081%12.940.69%12.910.07%12.830.90%12.460.84%0.23%
2020-05-1212.9612.9912.7112.90-0.46%0.39%4.44%30,523,700392,239,00085%12.85-0.68%12.900.77%12.720.85%12.350.41%0.11%
2020-05-1112.9913.0712.7912.960.15%0.17%5.36%43,077,400557,348,000122%12.940.26%12.811.39%12.611.25%12.300.71%0.07%
2020-05-0812.8113.0512.6412.942.78%0.28%5.94%61,488,100793,464,000183%12.902.45%12.632.23%12.452.65%12.210.76%0.00%
2020-05-0712.4112.8412.3812.591.21%-0.05%3.86%56,336,700709,608,000171%12.602.61%12.352.46%12.132.24%12.120.56%-0.02%
2020-05-0612.0512.4412.0012.442.73%1.34%3.19%42,429,600520,875,000133%12.282.37%12.063.09%11.871.11%12.060.09%-0.02%
2020-04-3011.7712.1311.7512.113.50%0.98%0.55%28,586,500342,820,00091%11.992.79%11.701.19%11.74-0.37%12.04-0.11%0.04%
2020-04-2911.5011.7611.4611.702.18%0.29%-2.96%19,106,800222,896,00058%11.672.35%11.56-0.95%11.78-0.77%12.06-0.26%0.10%
2020-04-2811.5211.6211.1011.45-0.78%0.46%-5.28%26,488,800301,925,00077%11.40-2.21%11.67-2.05%11.87-1.98%12.09-0.50%0.18%
2020-04-2711.7511.8311.5011.54-1.20%-1.00%-5.01%22,969,900267,743,00068%11.66-1.66%11.91-1.15%12.11-0.72%12.15-0.24%0.34%
2020-04-2412.0912.2211.6311.68-3.63%-1.46%-4.09%41,125,900487,464,000124%11.85-3.04%12.05-2.10%12.20-0.73%12.18-0.28%0.41%
2020-04-2312.2512.3912.1012.12-0.66%-0.85%-0.75%27,337,100334,168,00088%12.220.35%12.31-0.03%12.290.16%12.21-0.06%0.50%
2020-04-2212.1812.3112.0812.20-1.29%0.16%-0.16%27,568,600335,812,00086%12.18-2.03%12.32-0.11%12.270.03%12.220.03%0.58%
2020-04-2112.4712.6712.2112.360.16%-0.59%1.18%49,923,200620,710,000156%12.431.42%12.330.94%12.270.61%12.220.60%0.65%
2020-04-2012.1512.4312.0612.341.56%0.66%1.62%38,451,700471,391,000121%12.260.11%12.210.33%12.190.35%12.140.51%0.67%
2020-04-1712.2912.4312.0812.15-0.57%-0.78%0.57%30,656,700375,424,000101%12.250.99%12.170.28%12.150.30%12.080.68%0.55%
2020-04-1611.9712.2711.8512.221.58%0.78%1.83%31,273,000379,224,000100%12.13-0.18%12.140.18%12.11-0.33%12.000.49%0.41%
2020-04-1512.1812.2712.0112.03-1.39%-0.97%0.75%26,546,300322,491,00087%12.15-0.02%12.120.18%12.15-0.03%11.940.54%0.26%
2020-04-1412.1412.2712.0412.200.00%0.41%2.72%25,281,700307,166,00084%12.150.85%12.10-0.49%12.160.48%11.881.14%0.11%