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:
高斯贝尔( 002848.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
2020-02-136011.26035.963%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
2020-01-1713.7814.0913.5813.60-2.44%-1.30%-3.81%8,489,000116,974,00090%13.78-2.12%14.69-0.94%14.580.46%14.140.13%0.83%
2020-01-1614.0514.3513.8813.94-4.39%-0.97%-1.27%14,092,000198,380,000161%14.08-7.96%14.83-0.62%14.51-0.05%14.120.38%0.77%
2020-01-1515.4816.1214.5014.58-1.49%-4.67%3.65%27,305,400417,603,000384%15.294.79%14.937.93%14.526.69%14.075.37%0.72%
2020-01-1413.7814.8013.6514.8010.04%1.40%10.87%8,098,500118,194,000165%14.609.02%13.833.83%13.612.73%13.351.79%0.13%
2020-01-1313.5513.5713.2513.45-0.74%0.46%2.56%4,790,80064,141,00095%13.39-0.02%13.320.71%13.250.53%13.110.36%-0.04%
2020-01-1013.2013.8013.1013.553.44%1.19%3.70%9,277,300124,221,000189%13.392.43%13.230.82%13.180.90%13.070.67%-0.07%
2020-01-0912.9513.1512.9513.102.10%0.21%0.92%3,972,40051,932,00090%13.070.29%13.120.28%13.060.18%12.980.19%-0.14%
2020-01-0813.1513.2612.8312.83-3.46%-1.57%-0.96%4,772,40062,206,000108%13.04-1.32%13.080.12%13.040.32%12.960.32%-0.16%
2020-01-0713.1113.3513.0413.292.39%0.61%2.91%6,296,30083,170,000146%13.211.97%13.070.87%13.000.47%12.910.44%-0.16%
2020-01-0612.6713.1312.6012.980.23%0.20%0.96%4,634,70060,037,000106%12.95-0.12%12.950.43%12.940.16%12.86-1.31%-0.18%
2020-01-0312.9813.1512.8312.95-0.08%-0.15%-0.60%3,967,60051,459,00077%12.970.26%12.90-0.15%12.910.21%13.03-0.53%-0.04%
2020-01-0212.8413.0612.8112.961.65%0.18%-1.05%4,004,20051,804,00068%12.941.21%12.920.21%12.890.21%13.10-0.14%0.06%
2019-12-3112.7512.9112.7012.75-1.39%-0.25%-2.79%3,828,20048,932,00061%12.78-1.65%12.89-0.09%12.860.26%13.12-0.45%0.15%
2019-12-3012.8513.2912.8112.931.41%-0.52%-1.86%5,511,80071,637,00079%13.001.18%12.900.64%12.830.37%13.180.08%0.27%
2019-12-2712.9313.0512.6712.75-0.86%-0.74%-3.14%3,944,90050,673,00054%12.850.26%12.820.62%12.78-2.51%13.160.02%0.32%
2019-12-2612.8012.9212.6612.860.47%0.37%-2.29%3,312,60042,441,00044%12.810.09%12.74-0.12%13.11-0.81%13.160.02%0.38%
2019-12-2512.7212.9012.6812.800.47%-0.01%-2.74%4,006,40051,284,00050%12.801.31%12.76-3.42%13.22-0.23%13.16-0.03%0.44%
2019-12-2412.5412.8012.4612.741.19%0.82%-3.22%4,494,10056,789,00049%12.64-1.38%13.21-1.19%13.25-0.64%13.160.35%0.56%
2019-12-2312.7713.1512.4812.59-3.08%-1.74%-4.03%6,203,00079,481,00064%12.81-5.97%13.37-0.46%13.33-0.05%13.120.16%0.58%
2019-12-2013.4614.2912.9412.99-4.13%-4.67%-0.82%11,963,400163,020,000124%13.631.71%13.430.82%13.341.04%13.100.13%0.70%
2019-12-1913.2813.5913.1113.553.04%1.13%3.59%10,202,100136,690,00097%13.401.84%13.321.03%13.200.69%13.080.46%1.34%
2019-12-1813.1213.3713.0313.15-1.05%-0.05%1.00%7,478,40098,386,00073%13.16-1.51%13.180.40%13.110.12%13.020.74%1.42%
2019-12-1712.9813.5912.9413.291.68%-0.51%2.83%11,376,900151,977,000117%13.363.09%13.131.27%13.091.49%12.920.76%1.28%
2019-12-1612.9213.1212.6713.071.87%0.86%1.90%7,829,800101,456,00086%12.960.40%12.97-0.45%12.900.27%12.830.59%1.14%
2019-12-1312.9713.1812.7112.83-0.31%-0.60%0.62%5,457,50070,439,00063%12.91-0.81%13.031.06%12.87-1.05%12.750.59%1.04%
2019-12-1213.1013.2712.8112.87-2.87%-1.09%1.53%8,721,600113,485,000106%13.01-0.53%12.890.48%13.000.34%12.680.61%0.87%
2019-12-1112.6813.4512.5213.253.11%1.29%5.17%14,197,600185,717,000191%13.084.40%12.83-1.14%12.961.47%12.601.17%0.73%
2019-12-1012.4912.8812.2112.851.42%2.55%3.19%10,603,300132,858,000165%12.53-2.03%12.98-0.47%12.770.20%12.450.56%0.55%
2019-12-0913.3013.4312.5312.67-3.65%-0.94%2.31%12,105,100154,823,000221%12.79-4.04%13.041.46%12.751.29%12.381.38%0.41%
2019-12-0612.8813.9112.8513.150.00%-1.34%7.65%19,641,400261,795,000449%13.336.74%12.859.07%12.589.13%12.226.52%0.16%