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:
崇达技术( 002815.SZ 深证)
板块 :次新股   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
2020-02-1561.2900.070%
2020-02-1557.0900.070%
2020-02-1752.9000.060%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
2020-01-2318.9519.5418.0118.38-4.12%-2.72%-1.71%22,658,100428,098,000151%18.890.06%18.850.47%18.750.27%18.700.03%0.23%
2020-01-2218.5919.3218.2119.172.51%1.53%2.55%18,292,700345,395,000125%18.880.96%18.760.87%18.690.62%18.69-0.05%0.29%
2020-01-2118.8018.9518.4718.70-0.27%-0.01%-0.02%11,764,600220,027,00075%18.700.29%18.60-0.06%18.58-0.07%18.70-0.10%0.41%
2020-01-2018.2518.8718.1818.752.52%0.55%0.15%14,247,800265,693,00083%18.651.08%18.610.51%18.59-0.17%18.720.26%0.59%
2020-01-1718.7918.8518.2518.29-2.45%-0.86%-2.05%13,443,200248,019,00072%18.45-1.47%18.51-0.58%18.62-0.12%18.670.22%0.65%
2020-01-1618.4018.9818.3218.751.57%0.13%0.64%13,204,300247,248,00072%18.732.08%18.62-0.15%18.65-0.25%18.630.38%0.61%
2020-01-1518.4518.5518.2018.46-0.54%0.63%-0.54%11,482,900210,645,00062%18.34-2.19%18.65-0.27%18.69-0.52%18.560.19%0.53%
2020-01-1419.0519.1918.5518.56-2.57%-1.03%0.19%13,286,500249,180,00075%18.75-0.15%18.70-0.31%18.79-0.06%18.530.45%0.51%
2020-01-1318.6319.1018.4419.051.71%1.42%3.29%15,160,300284,762,00089%18.781.08%18.76-0.24%18.800.55%18.440.50%0.47%
2020-01-1018.8618.9418.3018.73-1.06%0.79%2.07%17,832,900331,388,000105%18.58-1.68%18.80-0.32%18.700.42%18.350.38%0.46%
2020-01-0919.0519.3918.7318.930.26%0.16%3.55%18,422,400348,180,000115%18.900.11%18.860.97%18.620.86%18.280.69%0.46%
2020-01-0818.4319.2118.4018.880.69%0.00%3.99%26,102,900492,814,000173%18.880.34%18.681.26%18.461.18%18.161.15%0.42%
2020-01-0719.4519.4518.4218.750.16%-0.36%4.46%27,402,200515,633,000206%18.822.56%18.452.07%18.252.00%17.951.67%0.33%
2020-01-0617.6418.7717.5418.724.70%2.03%6.04%26,910,000493,738,000221%18.352.58%18.072.18%17.891.67%17.650.84%0.17%
2020-01-0317.9018.1217.6717.880.06%-0.04%2.13%13,322,200238,288,000121%17.891.21%17.691.38%17.600.24%17.51-0.14%0.14%
2020-01-0217.4317.8817.2817.873.35%1.11%1.93%12,274,200216,935,000110%17.671.94%17.450.13%17.550.25%17.53-0.45%0.25%
2019-12-3117.3117.6617.0717.29-0.75%-0.27%-1.83%7,051,800122,254,00055%17.340.73%17.43-0.75%17.510.33%17.61-0.03%0.43%
2019-12-3017.2017.5716.8717.420.58%1.21%-1.12%8,476,300145,897,00062%17.21-2.28%17.56-0.34%17.450.43%17.620.11%0.54%
2019-12-2718.0118.1117.2517.32-3.19%-1.67%-1.57%12,815,500225,732,00091%17.61-0.71%17.620.94%17.38-0.27%17.600.37%0.62%
2019-12-2617.5217.9517.4717.892.23%0.85%2.04%11,929,500211,614,00084%17.741.50%17.451.71%17.43-0.50%17.530.39%0.67%
2019-12-2517.1617.7417.0817.502.04%0.13%0.21%10,351,600180,920,00071%17.482.64%17.16-0.85%17.51-0.97%17.460.29%0.71%
2019-12-2416.7917.1916.7917.152.63%0.72%-1.52%8,714,100148,382,00057%17.030.14%17.31-1.81%17.68-0.23%17.410.20%0.79%
2019-12-2317.4217.4316.7116.71-4.51%-1.73%-3.85%14,195,400241,378,00091%17.00-4.60%17.62-2.01%17.72-0.16%17.380.13%0.87%
2019-12-2018.1018.2517.4917.50-3.15%-1.82%0.82%12,900,400229,934,00087%17.82-1.41%17.990.54%17.750.84%17.360.52%0.95%
2019-12-1918.1218.3617.9418.07-1.26%-0.04%4.65%13,709,300247,831,00094%18.080.31%17.891.33%17.611.00%17.270.92%0.95%
2019-12-1817.5718.4617.4018.304.10%1.54%6.95%23,903,700430,791,000157%18.022.78%17.662.31%17.431.66%17.111.39%0.93%
2019-12-1717.4917.7817.3117.580.80%0.26%4.18%16,086,500282,061,000112%17.531.81%17.260.98%17.150.94%16.881.05%0.77%
2019-12-1617.2517.4816.9217.442.59%1.26%4.43%15,744,400271,170,000104%17.221.35%17.090.68%16.990.60%16.700.93%0.69%
2019-12-1317.1017.3616.7717.000.12%0.04%2.74%15,201,000258,333,000103%16.99-0.27%16.970.46%16.890.26%16.550.84%0.50%
2019-12-1216.7517.2916.6616.980.00%-0.35%3.48%15,042,400256,316,000107%17.041.08%16.890.64%16.840.63%16.410.85%0.27%