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:
网宿科技( 300017.SZ 深证)
板块 :通讯设备_h   下月解禁   2月后解禁   火炬计划   
所属成分指数: 沪深300
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-02-14749.5200.308%2
2019-02-14743.3200.305%2
2019-02-14717.7400.295%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
2019-01-187.817.927.807.890.90%0.36%-2.32%18,415,700144,776,00047%7.86-0.66%7.950.01%7.92-0.29%8.08-0.54%0.15%
2019-01-178.058.057.827.82-2.25%-1.19%-3.71%25,306,300200,266,00057%7.91-1.11%7.940.15%7.94-0.41%8.12-0.16%0.31%
2019-01-167.968.067.928.000.50%-0.04%-1.65%39,950,600319,723,00085%8.001.39%7.930.06%7.98-0.62%8.13-0.09%0.39%
2019-01-157.827.987.787.961.79%0.85%-2.22%30,623,500241,704,00060%7.890.20%7.93-0.79%8.03-0.62%8.140.10%0.51%
2019-01-147.948.017.777.82-1.64%-0.72%-3.85%29,889,100235,439,00058%7.88-1.30%7.99-1.29%8.08-1.21%8.130.22%0.52%
2019-01-118.138.177.867.95-1.61%-0.39%-2.03%47,953,000382,711,00087%7.98-1.85%8.09-0.79%8.18-0.80%8.120.06%0.53%
2019-01-108.168.228.078.08-0.98%-0.63%-0.37%27,158,900220,820,00053%8.13-0.64%8.16-1.02%8.240.10%8.110.46%0.49%
2019-01-098.118.328.058.160.25%-0.28%1.08%49,644,500406,222,00099%8.180.42%8.24-0.39%8.230.26%8.070.30%0.37%
2019-01-088.328.328.068.14-3.55%-0.11%1.13%51,710,900421,372,000111%8.15-2.77%8.270.04%8.210.49%8.050.30%0.33%
2019-01-078.368.458.288.440.48%0.70%5.17%56,063,000469,838,000135%8.381.20%8.271.11%8.171.26%8.030.83%0.29%
2019-01-048.118.528.088.402.82%1.42%5.54%72,972,900604,343,000194%8.281.79%8.181.59%8.071.20%7.961.04%0.17%
2019-01-038.208.258.048.17-0.61%0.42%3.72%51,498,600418,988,000161%8.140.36%8.051.08%7.971.31%7.880.70%0.03%
2019-01-027.858.277.828.224.98%1.39%5.09%69,509,300563,496,000243%8.113.16%7.971.67%7.871.47%7.821.09%-0.11%
2018-12-287.807.997.717.831.03%-0.37%1.19%42,163,700331,357,000177%7.86-0.37%7.841.37%7.760.51%7.740.17%-0.30%
2018-12-277.758.077.717.753.75%-1.75%0.32%68,821,500542,880,000322%7.894.77%7.732.68%7.722.01%7.730.31%-0.32%
2018-12-267.547.617.477.47-1.19%-0.78%-3.00%15,305,900115,235,00084%7.531.12%7.53-0.45%7.57-0.28%7.70-0.34%-0.34%
2018-12-257.657.657.307.56-1.95%1.53%-2.16%28,037,100208,755,000154%7.45-3.10%7.56-1.27%7.59-1.07%7.73-0.72%-0.28%
2018-12-247.687.757.597.710.39%0.34%-0.94%14,398,700110,637,00089%7.680.20%7.660.09%7.67-0.33%7.78-0.06%-0.19%
2018-12-217.617.747.607.680.26%0.14%-1.39%13,656,900104,732,00086%7.670.59%7.65-0.18%7.69-0.56%7.79-0.17%-0.16%
2018-12-207.607.707.507.661.06%0.47%-1.81%14,956,300114,034,00093%7.62-0.54%7.67-0.79%7.74-1.18%7.80-0.31%-0.13%
2018-12-197.737.757.587.58-1.56%-1.11%-3.13%11,450,80087,769,00069%7.67-0.46%7.73-0.77%7.83-0.31%7.83-0.40%-0.12%
2018-12-187.747.857.607.70-1.28%0.00%-1.99%17,351,600133,601,00097%7.70-1.33%7.79-1.38%7.85-0.31%7.86-0.67%-0.09%
2018-12-177.727.907.697.800.65%-0.05%-1.38%14,982,000116,920,00080%7.80-0.60%7.90-0.19%7.880.10%7.91-0.78%-0.04%
2018-12-147.967.967.757.75-3.13%-1.29%-2.77%18,815,900147,715,00090%7.85-1.51%7.910.04%7.870.05%7.97-0.06%0.02%
2018-12-137.868.107.778.002.43%0.36%0.30%28,898,800230,344,000134%7.971.44%7.911.41%7.870.58%7.980.09%-0.08%
2018-12-127.897.947.807.810.00%-0.61%-2.00%11,774,00092,519,00053%7.860.69%7.800.13%7.82-0.51%7.970.30%-0.16%
2018-12-117.787.887.757.811.03%0.08%-1.70%12,202,70095,230,00048%7.800.96%7.79-0.36%7.86-0.97%7.950.20%-0.30%
2018-12-107.717.797.677.73-0.90%0.00%-2.51%12,033,80093,020,00046%7.73-1.19%7.82-1.06%7.94-1.31%7.930.22%-0.41%
2018-12-077.857.897.777.800.00%-0.29%-1.42%13,699,800107,168,00052%7.82-0.45%7.90-1.20%8.040.03%7.910.11%-0.47%
2018-12-067.957.987.777.800.00%-0.74%-1.30%21,257,300167,044,00076%7.86-1.55%8.00-1.56%8.04-0.03%7.90-0.20%-0.52%