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:
奋达科技( 002681.SZ 深证)
板块 :家电_h   下月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-09-05353.9600.239%2
2019-09-05371.3400.180%
2019-09-05323.1100.218%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
2019-08-204.494.934.464.674.24%-1.75%5.20%72,185,500343,099,000399%4.755.48%4.605.26%4.534.79%4.445.09%0.39%
2019-08-194.554.654.444.483.46%-0.58%6.06%40,094,500180,648,000320%4.515.70%4.374.22%4.323.95%4.222.72%-0.19%
2019-08-164.264.344.154.333.34%1.57%5.30%21,892,40093,337,000219%4.264.05%4.192.02%4.161.94%4.110.49%-0.46%
2019-08-154.004.203.944.191.45%2.27%2.39%11,551,50047,329,000121%4.10-1.42%4.110.56%4.08-0.20%4.09-0.73%-0.53%
2019-08-144.134.204.104.132.23%-0.63%0.19%12,592,40052,331,000131%4.163.28%4.091.90%4.091.11%4.12-0.39%-0.45%
2019-08-133.994.053.984.04-0.25%0.40%-2.37%5,231,00021,052,00053%4.020.80%4.01-1.18%4.040.57%4.14-1.29%-0.42%
2019-08-123.964.073.914.052.27%1.45%-3.39%6,025,30024,056,00053%3.99-0.55%4.060.07%4.02-0.99%4.19-0.81%-0.27%
2019-08-094.104.123.913.96-2.46%-1.35%-6.29%6,994,60028,075,00055%4.01-3.16%4.060.80%4.06-1.15%4.23-0.45%-0.19%
2019-08-084.054.374.034.061.25%-2.05%-4.36%8,169,20033,861,00066%4.153.55%4.02-0.50%4.10-1.01%4.25-0.31%-0.16%
2019-08-073.994.053.924.011.01%0.17%-5.82%8,709,80034,864,00066%4.001.14%4.04-1.87%4.15-1.22%4.26-0.44%-0.12%
2019-08-064.024.063.833.97-4.11%0.30%-7.18%12,371,60048,963,00093%3.96-5.49%4.12-2.95%4.20-2.51%4.28-0.70%-0.09%
2019-08-054.214.254.124.14-1.43%-1.15%-3.88%9,662,40040,462,00081%4.19-0.71%4.25-0.80%4.31-0.65%4.310.00%-0.01%
2019-08-024.244.284.184.20-4.11%-0.43%-2.48%13,621,90057,462,000118%4.22-2.23%4.28-1.86%4.33-0.48%4.31-0.21%-0.01%
2019-08-014.294.384.234.382.34%1.53%1.48%13,140,90056,694,000125%4.310.05%4.36-0.27%4.35-0.05%4.320.12%0.01%
2019-07-314.304.364.274.28-2.51%-0.74%-0.72%10,464,50045,125,000103%4.31-2.44%4.37-0.09%4.360.12%4.31-0.16%-0.02%
2019-07-304.454.474.374.39-0.23%-0.68%1.67%18,252,00080,676,000182%4.421.45%4.380.90%4.350.93%4.320.30%0.01%
2019-07-294.244.534.214.401.38%0.99%2.21%17,684,20077,052,000191%4.360.88%4.340.81%4.311.22%4.31-0.07%-0.03%
2019-07-264.364.374.244.340.70%0.49%0.74%8,598,90037,141,00092%4.320.02%4.300.68%4.260.31%4.31-0.14%-0.03%
2019-07-254.264.384.244.311.65%-0.19%-0.09%11,114,00047,987,000114%4.321.34%4.271.74%4.250.47%4.310.09%0.01%
2019-07-244.154.304.154.241.19%-0.49%-1.62%7,818,50033,314,00073%4.261.84%4.200.10%4.23-0.87%4.31-0.14%-0.04%
2019-07-234.164.214.154.191.21%0.14%-2.92%4,504,30018,846,00037%4.180.92%4.20-0.62%4.26-0.84%4.320.09%-0.04%
2019-07-224.254.274.104.14-2.13%-0.14%-3.99%7,351,20030,476,00059%4.15-2.79%4.22-2.02%4.30-1.01%4.310.05%-0.10%
2019-07-194.264.334.224.230.48%-0.82%-1.86%6,107,50026,051,00049%4.270.26%4.31-0.76%4.34-0.28%4.31-0.05%-0.13%
2019-07-184.334.354.204.21-3.44%-1.03%-2.37%9,225,80039,242,00074%4.25-2.79%4.34-0.80%4.360.07%4.31-0.14%-0.12%
2019-07-174.354.454.334.36-0.46%-0.37%0.97%11,532,30050,464,00097%4.38-0.23%4.380.09%4.350.25%4.320.05%-0.08%
2019-07-164.374.444.364.38-0.68%-0.14%1.48%9,694,20042,520,00083%4.390.30%4.370.76%4.340.51%4.32-0.02%-0.06%
2019-07-154.294.504.204.412.08%0.85%2.15%17,245,20075,410,000146%4.370.25%4.340.39%4.320.82%4.32-0.09%-0.04%
2019-07-124.384.434.294.32-0.69%-0.96%-0.02%12,717,70055,472,000107%4.361.61%4.320.84%4.280.35%4.320.26%0.01%
2019-07-114.304.444.154.351.16%1.33%0.93%18,294,40078,535,000151%4.29-0.74%4.290.82%4.27-0.07%4.31-0.39%0.00%
2019-07-104.164.504.164.300.00%-0.58%-0.62%21,232,90091,839,000173%4.334.75%4.251.43%4.270.24%4.33-0.09%0.09%