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:
麦格米特( 002851.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
2019-09-1488.2300.488%2
2019-09-1688.2300.488%2
2019-09-16132.3400.488%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
2019-08-2021.3721.4020.9121.08-0.66%-0.29%6.06%5,837,700123,412,000118%21.141.33%20.692.09%20.281.64%19.880.75%-0.46%
2019-08-1920.8021.3120.3321.224.48%1.71%7.56%8,485,900177,045,000176%20.863.81%20.272.38%19.952.08%19.730.76%-0.53%
2019-08-1620.3020.4119.8420.310.05%1.06%3.73%6,974,000140,159,000155%20.101.37%19.791.81%19.551.24%19.58-0.10%-0.57%
2019-08-1518.8120.3018.8120.304.75%2.39%3.57%8,879,900176,050,000208%19.832.81%19.442.37%19.311.32%19.60-0.66%-0.53%
2019-08-1418.9519.5918.8719.383.91%0.49%-1.77%4,698,90090,620,000117%19.293.17%18.990.73%19.06-0.05%19.73-0.91%-0.39%
2019-08-1318.8019.2618.4018.65-2.10%-0.23%-6.34%3,537,10066,120,00089%18.69-1.07%18.86-1.15%19.06-1.36%19.91-1.45%-0.24%
2019-08-1219.0919.1418.7419.051.76%0.81%-5.71%3,227,40060,985,00079%18.90-0.52%19.08-0.85%19.33-1.55%20.20-1.00%-0.02%
2019-08-0919.3219.4518.6618.72-2.50%-1.44%-8.27%3,213,70061,041,00078%18.99-1.92%19.24-1.52%19.63-1.63%20.41-0.83%0.13%
2019-08-0819.4919.7619.1319.200.42%-0.86%-6.70%2,900,70056,176,00070%19.370.18%19.54-1.59%19.96-1.63%20.58-0.51%0.28%
2019-08-0719.8520.1719.0519.12-3.34%-1.10%-7.57%4,465,40086,326,000105%19.33-2.64%19.85-2.36%20.29-1.79%20.69-0.68%0.35%
2019-08-0619.8020.2619.5219.78-1.64%-0.39%-5.03%4,332,40086,030,000102%19.86-2.80%20.33-2.14%20.66-1.68%20.830.11%0.45%
2019-08-0521.0021.0020.0020.11-3.27%-1.56%-3.34%3,944,70080,581,00093%20.43-1.62%20.77-1.23%21.01-0.74%20.810.35%0.43%
2019-08-0220.7621.0820.5120.79-1.00%0.12%0.27%3,776,80078,427,00094%20.77-1.41%21.03-1.12%21.16-0.21%20.730.31%0.36%
2019-08-0121.1521.3620.8521.00-1.18%-0.29%1.60%4,840,400101,949,000128%21.06-1.27%21.27-0.35%21.210.27%20.670.72%0.29%
2019-07-3121.3921.6621.1521.250.24%-0.39%3.54%2,911,20062,105,00083%21.33-0.61%21.350.52%21.150.74%20.520.56%0.16%
2019-07-3021.1121.6821.1121.200.05%-1.23%3.88%4,361,10093,603,000126%21.461.18%21.241.23%20.991.81%20.410.80%0.06%
2019-07-2921.0921.4520.8021.190.47%-0.11%4.66%3,571,70075,765,000106%21.211.09%20.981.02%20.621.44%20.250.48%-0.10%
2019-07-2620.8021.1720.6521.091.20%0.50%4.67%3,590,80075,352,00099%20.991.10%20.771.88%20.330.99%20.150.63%-0.18%
2019-07-2520.6020.9420.3320.841.12%0.40%4.08%3,881,40080,565,000100%20.760.68%20.381.81%20.131.24%20.020.19%-0.26%
2019-07-2420.5020.8820.3720.612.28%-0.03%3.12%4,968,700102,438,000129%20.623.50%20.021.88%19.881.13%19.990.37%-0.25%
2019-07-2319.2020.2719.0120.156.05%1.16%1.19%5,622,400111,990,000151%19.924.36%19.651.53%19.660.06%19.91-0.10%-0.25%
2019-07-2219.6119.6818.8219.00-3.80%-0.46%-4.68%2,548,50048,644,00070%19.09-2.74%19.36-1.56%19.65-1.42%19.93-0.35%-0.20%
2019-07-1919.3319.8019.3319.752.44%0.64%-1.26%2,073,20040,685,00053%19.621.14%19.66-0.78%19.930.02%20.00-0.39%-0.13%
2019-07-1819.8119.8119.1519.28-3.41%-0.63%-3.99%2,701,50052,414,00066%19.40-2.60%19.82-1.43%19.93-0.71%20.08-0.61%-0.02%
2019-07-1720.1020.2219.8019.960.00%0.20%-1.21%3,013,30060,024,00070%19.92-0.72%20.100.40%20.07-0.15%20.21-0.45%0.13%
2019-07-1620.0620.3619.8819.96-1.29%-0.52%-1.66%3,211,50064,440,00075%20.07-0.74%20.02-0.39%20.10-0.06%20.30-0.73%0.27%
2019-07-1520.1820.7219.8520.223.27%0.03%-1.10%5,913,000119,525,000132%20.212.02%20.100.21%20.110.27%20.45-0.35%0.49%
2019-07-1220.3920.3919.5819.58-3.83%-1.18%-4.57%5,993,800118,755,000132%19.81-2.84%20.06-0.92%20.06-0.98%20.52-0.19%0.68%
2019-07-1120.1920.9819.9020.361.29%-0.15%-0.95%3,670,70074,851,00085%20.391.17%20.250.83%20.26-0.47%20.560.31%0.79%
2019-07-1020.3820.3819.9820.100.00%-0.27%-1.91%2,461,70049,616,00053%20.160.07%20.08-0.78%20.35-0.69%20.490.31%0.91%