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   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
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
2020-02-2113.1513.3812.9913.290.53%0.55%7.42%10,742,200141,981,000173%13.221.58%13.051.95%12.802.00%12.372.04%0.16%
2020-02-2012.7213.4012.6013.223.28%1.61%9.03%9,577,000124,604,000165%13.011.03%12.802.21%12.552.21%12.132.17%-0.42%
2020-02-1912.7113.2512.5912.800.79%-0.61%7.86%9,265,800119,338,000173%12.883.45%12.523.16%12.282.69%11.872.42%-1.31%
2020-02-1812.1012.7712.0712.704.01%2.01%9.61%8,211,900102,240,000161%12.453.20%12.142.93%11.952.26%11.592.57%-1.75%
2020-02-1711.7912.3911.6412.215.08%1.21%8.08%6,124,30073,886,000122%12.063.98%11.791.78%11.691.33%11.300.89%-2.18%
2020-02-1411.4611.7711.3711.620.43%0.16%3.78%4,042,20046,898,00087%11.600.21%11.580.31%11.540.37%11.20-0.93%-2.24%
2020-02-1311.5511.8011.4111.57-0.43%-0.07%2.37%4,362,80050,511,00090%11.580.04%11.550.37%11.501.13%11.30-1.87%-2.18%
2020-02-1211.4311.6811.4011.620.87%0.40%0.89%4,467,90051,710,00083%11.570.66%11.510.48%11.371.30%11.52-1.37%-2.04%
2020-02-1111.5611.6911.3211.52-0.35%0.19%-1.34%4,791,90055,096,00087%11.500.44%11.451.55%11.222.17%11.68-1.82%-1.89%
2020-02-1011.4411.6511.1011.560.87%0.98%-2.81%4,662,10053,372,00081%11.450.26%11.281.69%10.980.74%11.89-2.52%-1.69%
2020-02-0710.9011.8610.8911.464.18%0.37%-6.07%6,585,10075,186,000104%11.424.19%11.093.53%10.90-1.86%12.20-3.76%-1.43%
2020-02-0610.8911.0710.7111.001.10%0.37%-13.23%5,545,60060,775,00072%10.961.18%10.710.74%11.11-4.73%12.68-6.75%-1.01%
2020-02-0510.6011.1010.5110.884.02%0.45%-19.97%5,682,10061,542,00051%10.833.91%10.63-5.80%11.66-4.01%13.60-1.90%0.20%
2020-02-0410.0010.8010.0010.46-5.85%0.35%-24.52%7,229,90075,358,00060%10.42-6.18%11.29-10.41%12.15-6.29%13.86-1.81%0.57%
2020-02-0311.1111.1111.1111.11-9.97%0.00%-21.28%770,1008,556,0006%11.11-10.73%12.60-2.05%12.96-1.92%14.110.32%0.79%
2020-01-2312.5912.7812.0012.34-3.06%-0.84%-12.29%5,499,60068,440,00050%12.45-3.06%12.86-2.45%13.21-2.89%14.07-0.37%0.82%
2020-01-2213.3013.3112.5712.73-4.29%-0.84%-9.85%8,271,300106,187,00079%12.84-4.09%13.18-3.02%13.61-5.96%14.12-0.42%0.88%
2020-01-2113.6113.6113.3013.30-2.28%-0.64%-6.21%4,747,10063,539,00048%13.39-0.84%13.59-1.96%14.47-0.66%14.180.18%0.95%
2020-01-2013.6013.7313.3013.610.07%0.83%-3.85%6,098,40082,316,00062%13.50-2.04%13.87-5.63%14.57-0.10%14.160.12%0.98%
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%
2020-01-0312.9813.1512.8312.950.00%-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%