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:
立思辰( 300010.SZ 深证)
板块 :计算机应用服务   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
2019-03-0176.5200.088%2
2019-03-184061.1404.652%2
2019-03-182530.7702.902%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
2019-03-2010.1310.259.759.99-1.38%0.37%-0.79%20,945,600208,471,00058%9.95-2.36%10.020.74%9.88-0.63%10.070.29%0.75%
2019-03-199.8110.439.8110.132.43%-0.63%0.89%31,780,700323,975,00087%10.194.40%9.952.64%9.94-1.89%10.040.72%0.82%
2019-03-189.789.939.539.892.28%1.29%-0.79%16,345,100159,587,00043%9.760.83%9.69-1.89%10.13-0.76%9.970.48%0.81%
2019-03-159.709.859.459.67-0.31%-0.14%-2.53%18,840,800182,449,00047%9.680.35%9.88-3.63%10.210.14%9.920.15%0.83%
2019-03-149.7110.009.289.70-2.32%0.52%-2.08%28,133,400271,481,00071%9.65-4.80%10.25-1.30%10.190.30%9.910.10%0.87%
2019-03-1310.4710.479.819.93-6.23%-2.03%0.34%38,364,100388,871,000105%10.14-4.69%10.380.80%10.160.62%9.900.71%0.93%
2019-03-1210.8511.0510.1910.59-2.40%-0.42%7.78%54,455,300579,131,000162%10.643.23%10.303.05%10.102.52%9.831.53%0.98%
2019-03-1110.1610.909.8610.859.49%5.32%12.11%53,058,600546,598,000168%10.303.38%10.002.10%9.852.22%9.681.31%1.01%
2019-03-089.3410.589.209.912.06%-0.55%3.74%54,334,400541,434,000172%9.973.46%9.792.32%9.641.62%9.551.39%1.21%
2019-03-079.899.899.409.71-1.72%0.81%3.06%39,831,600383,652,000136%9.63-0.65%9.571.08%9.480.72%9.420.86%1.32%
2019-03-069.689.929.469.883.35%1.91%5.76%34,257,500332,121,000120%9.703.73%9.471.53%9.421.06%9.340.93%1.63%
2019-03-059.269.599.109.563.02%2.29%3.28%31,163,900291,258,000112%9.35-0.04%9.320.16%9.32-0.63%9.260.62%1.77%
2019-03-049.329.589.109.28-0.11%-0.75%0.88%35,758,100334,339,000135%9.351.56%9.310.29%9.38-0.57%9.200.71%1.87%
2019-03-019.259.369.119.290.43%0.91%1.71%14,337,600131,992,00057%9.21-1.08%9.28-1.51%9.430.81%9.130.54%1.93%
2019-02-289.369.459.139.250.22%-0.60%1.82%18,086,600168,321,00073%9.310.02%9.42-0.63%9.350.80%9.090.73%1.98%
2019-02-279.389.669.139.23-1.60%-0.80%2.34%27,723,300257,943,000113%9.30-3.36%9.481.14%9.280.80%9.021.22%2.00%
2019-02-269.959.959.329.38-5.06%-2.57%5.27%26,452,800254,659,000114%9.631.25%9.382.02%9.211.71%8.911.83%2.00%
2019-02-259.359.889.199.8810.02%3.91%12.91%47,414,500450,806,000203%9.517.63%9.193.50%9.052.95%8.753.31%1.98%
2019-02-228.979.058.618.98-0.22%1.65%6.02%23,708,100209,434,000101%8.83-1.96%8.880.58%8.790.68%8.472.46%1.80%
2019-02-218.639.488.509.002.86%-0.12%8.87%37,219,500335,401,000150%9.014.17%8.832.37%8.732.20%8.273.96%1.71%
2019-02-208.628.828.518.751.51%1.16%10.04%16,909,700146,276,00063%8.650.13%8.620.63%8.551.12%7.952.36%1.38%
2019-02-198.728.808.488.620.00%-0.22%10.95%20,144,200174,019,00074%8.640.65%8.571.12%8.451.26%7.771.61%0.92%
2019-02-188.508.748.248.621.89%0.43%12.74%17,841,600153,133,00066%8.581.26%8.481.55%8.352.04%7.651.25%0.67%
2019-02-158.378.628.348.461.32%-0.19%12.02%17,042,800144,454,00062%8.481.33%8.351.10%8.182.87%7.551.06%0.52%
2019-02-148.358.548.188.350.72%-0.18%11.74%17,675,600147,855,00064%8.371.49%8.262.08%7.953.42%7.471.00%0.35%
2019-02-138.238.368.048.292.22%0.58%12.04%24,758,500204,062,00091%8.240.48%8.093.34%7.693.25%7.401.20%0.17%
2019-02-127.918.477.918.112.66%-1.13%10.93%30,443,300249,718,000120%8.203.97%7.834.56%7.452.55%7.311.61%-0.01%
2019-02-117.818.047.737.900.77%0.13%9.80%37,292,200294,251,000152%7.894.50%7.494.63%7.262.12%7.201.51%-0.23%
2019-02-017.057.847.057.849.96%3.84%10.61%50,160,100378,703,000222%7.555.36%7.153.62%7.112.35%7.091.59%-0.42%
2019-01-316.807.226.807.130.00%-0.50%2.19%57,711,100413,559,000296%7.1711.17%6.902.16%6.951.83%6.980.65%-0.61%