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:
星网宇达( 002829.SZ 深证)
板块 :次新股   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
2019-12-0774.5000.460%
2019-12-0758.8100.370%
2019-12-0974.5000.461%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
2019-12-0622.4222.5422.2922.410.18%-0.13%0.52%1,264,10028,365,000104%22.440.27%22.43-0.09%22.460.00%22.290.20%0.44%
2019-12-0522.4522.5422.2722.37-0.18%-0.04%0.55%1,320,00029,540,000108%22.38-0.39%22.45-0.21%22.460.02%22.250.24%0.47%
2019-12-0422.7622.9522.2622.41-1.10%-0.25%0.97%1,791,70040,252,000149%22.47-0.44%22.500.01%22.450.43%22.200.38%0.50%
2019-12-0322.5122.7322.3922.660.67%0.42%2.48%657,40014,834,00058%22.570.18%22.500.31%22.360.49%22.110.29%0.50%
2019-12-0222.5522.9222.3522.510.04%-0.06%2.10%782,80017,632,00064%22.520.40%22.430.61%22.250.49%22.050.31%0.54%
2019-11-2922.1322.5422.0822.500.45%0.29%2.37%1,034,20023,201,00083%22.430.27%22.290.65%22.140.32%21.980.44%0.55%
2019-11-2822.3022.5122.2022.400.99%0.12%2.36%1,559,00034,880,000121%22.371.24%22.150.84%22.070.53%21.880.66%0.56%
2019-11-2721.9822.2621.8622.181.51%0.37%2.03%1,411,00031,181,000110%22.101.02%21.960.14%21.950.30%21.740.78%0.53%
2019-11-2621.9921.9921.7021.85-0.23%-0.12%1.30%1,020,50022,324,00077%21.88-0.06%21.930.06%21.890.10%21.570.66%0.48%
2019-11-2522.1522.1521.7021.90-0.45%0.05%2.20%1,333,60029,193,000100%21.89-0.60%21.920.13%21.870.23%21.430.45%0.38%
2019-11-2222.0522.3321.8222.000.00%-0.10%3.13%1,364,10030,039,000109%22.020.84%21.890.40%21.820.60%21.330.50%0.31%
2019-11-2121.8922.0021.6522.000.50%0.74%3.64%1,136,80024,826,00098%21.840.17%21.810.32%21.690.69%21.230.48%0.23%
2019-11-2021.8021.9821.6521.890.00%0.41%3.62%1,211,20026,404,000109%21.800.06%21.740.57%21.541.10%21.130.43%0.17%
2019-11-1921.8921.9221.6121.891.06%0.48%4.06%1,540,10033,552,000146%21.790.91%21.611.17%21.301.37%21.040.64%0.15%
2019-11-1821.5121.7821.4021.660.70%0.32%3.63%1,058,80022,860,000109%21.590.66%21.361.35%21.020.72%20.900.41%0.09%
2019-11-1521.2221.6021.1021.511.56%0.29%3.33%1,499,40032,159,000167%21.451.64%21.081.68%20.860.90%20.820.58%0.07%
2019-11-1421.0021.2120.8821.181.34%0.37%2.34%1,416,40029,889,000175%21.101.73%20.731.00%20.680.71%20.700.38%0.03%
2019-11-1320.5821.1020.4620.902.96%0.75%1.37%1,752,00036,344,000239%20.742.18%20.530.84%20.530.18%20.620.22%0.00%
2019-11-1220.3520.4520.1020.301.00%-0.01%-1.32%1,276,50025,915,000206%20.30-0.19%20.35-0.64%20.50-0.65%20.57-0.32%-0.07%
2019-11-1120.4020.6020.0620.10-2.19%-1.18%-2.60%548,00011,147,000102%20.34-0.96%20.48-0.96%20.63-0.35%20.64-0.23%-0.08%
2019-11-0820.6020.8020.4120.55-0.24%0.06%-0.65%407,4008,367,00073%20.54-0.13%20.68-0.22%20.70-0.15%20.68-0.31%-0.13%
2019-11-0720.4520.7520.4520.60-0.48%0.18%-0.71%707,70014,553,000113%20.56-1.59%20.73-0.36%20.73-0.16%20.75-0.11%-0.14%
2019-11-0620.9021.7520.6620.70-0.34%-0.94%-0.34%670,40014,009,000104%20.900.77%20.800.30%20.770.42%20.770.19%-0.18%
2019-11-0520.6020.8920.6020.770.00%0.16%0.19%608,20012,612,00097%20.74-0.02%20.740.11%20.680.17%20.730.11%-0.24%
2019-11-0420.7020.9020.5720.77-0.05%0.13%0.30%330,0006,845,00054%20.74-0.02%20.720.35%20.65-0.09%20.710.17%-0.33%
2019-11-0120.5821.3320.4120.780.87%0.16%0.52%502,40010,423,00080%20.750.32%20.650.26%20.67-0.45%20.670.22%-0.41%
2019-10-3120.5020.9020.2320.600.00%-0.39%-0.13%567,50011,736,00088%20.680.86%20.59-0.22%20.76-0.07%20.630.04%-0.57%
2019-10-3020.5420.6020.3120.600.00%0.47%-0.09%484,9009,942,00071%20.50-0.36%20.64-0.94%20.770.04%20.62-0.43%-0.69%
2019-10-2920.7920.8920.4020.60-0.87%0.11%-0.52%453,6009,334,00061%20.58-0.86%20.83-0.08%20.760.09%20.71-0.43%-0.76%
2019-10-2821.0021.0020.1020.780.00%0.12%-0.08%771,60016,015,00099%20.76-1.15%20.850.24%20.750.31%20.80-0.72%-0.78%