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:
三五互联( 300051.SZ 深证)
板块 :计算机应用服务   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
2019-04-2285.6500.230%
2019-04-2250.6800.138%2
2019-04-2244.7400.122%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
2019-03-207.237.287.037.270.97%1.20%-4.49%10,211,40073,356,00048%7.18-0.95%7.200.42%7.18-2.41%7.61-0.14%1.56%
2019-03-197.287.397.127.20-0.55%-0.73%-5.55%9,935,70072,062,00048%7.251.40%7.170.15%7.36-2.47%7.620.71%1.72%
2019-03-187.057.247.037.242.70%1.22%-4.35%8,574,60061,332,00039%7.150.56%7.16-3.43%7.54-0.86%7.570.56%1.80%
2019-03-157.097.296.977.050.57%-0.89%-6.34%12,878,80091,603,00058%7.11-1.15%7.41-3.58%7.61-1.16%7.530.16%1.84%
2019-03-147.427.576.897.01-7.52%-2.58%-6.72%15,675,500112,795,00074%7.20-7.18%7.69-1.34%7.70-1.22%7.520.31%1.89%
2019-03-138.008.137.337.58-6.54%-2.23%1.17%21,051,000163,218,000112%7.75-2.42%7.790.17%7.790.31%7.491.19%1.94%
2019-03-127.828.187.728.114.24%2.08%9.54%24,279,800192,904,000142%7.953.65%7.780.25%7.772.35%7.402.08%1.95%
2019-03-117.487.867.337.785.14%1.50%7.27%24,163,900185,209,000147%7.67-0.89%7.760.21%7.591.78%7.251.93%1.95%
2019-03-087.608.297.237.40-4.76%-4.32%3.99%32,249,800249,418,000213%7.73-1.30%7.743.45%7.462.67%7.122.95%2.03%
2019-03-078.088.087.567.772.91%-0.84%12.41%38,494,800301,658,000309%7.846.83%7.489.58%7.268.18%6.915.90%1.94%
2019-03-066.977.556.917.5510.06%2.93%15.67%8,257,70060,569,00083%7.348.43%6.832.92%6.712.12%6.531.38%1.57%
2019-03-056.536.916.516.864.73%1.40%6.55%17,109,700115,740,000167%6.772.72%6.642.12%6.571.22%6.441.53%1.47%
2019-03-046.496.726.486.551.55%-0.55%3.30%12,460,80082,069,000131%6.592.89%6.500.89%6.490.60%6.340.99%1.41%
2019-03-016.456.516.316.450.00%0.77%2.72%6,793,90043,489,00076%6.40-0.76%6.44-0.57%6.460.69%6.280.66%1.27%
2019-02-286.406.546.376.450.94%0.00%3.40%8,959,20057,784,000104%6.45-0.16%6.480.19%6.410.91%6.240.81%1.13%
2019-02-276.456.596.296.39-0.93%-1.08%3.26%10,239,90066,150,000127%6.46-0.74%6.471.19%6.350.95%6.191.26%0.98%
2019-02-266.596.636.386.45-1.23%-0.89%5.55%14,592,40094,973,000195%6.511.25%6.392.24%6.292.11%6.112.12%0.79%
2019-02-256.256.586.256.534.98%1.59%9.12%15,076,10096,915,000232%6.434.78%6.253.19%6.162.72%5.982.66%0.46%
2019-02-225.926.225.926.223.84%1.39%6.71%9,111,10055,898,000164%6.141.47%6.061.19%6.001.51%5.832.14%0.05%
2019-02-216.006.145.945.990.50%-0.93%4.96%8,094,90048,940,000154%6.051.99%5.991.27%5.911.29%5.712.13%-0.45%
2019-02-205.946.005.835.960.00%0.54%6.66%4,828,90028,627,00094%5.93-0.54%5.911.11%5.841.09%5.590.41%-1.05%
2019-02-195.876.115.845.961.19%0.00%7.10%8,247,50049,154,000171%5.962.56%5.852.02%5.772.14%5.570.91%-1.22%
2019-02-185.665.915.665.894.06%1.36%6.80%4,935,00028,677,000110%5.812.22%5.731.31%5.651.49%5.52-0.36%-1.42%
2019-02-155.695.745.635.66-0.70%-0.44%2.26%4,739,40026,942,000105%5.690.00%5.661.22%5.572.17%5.54-0.77%-1.44%
2019-02-145.665.775.635.700.71%0.26%2.19%4,152,90023,610,00094%5.691.34%5.591.66%5.452.04%5.58-0.75%-1.38%
2019-02-135.545.715.475.663.10%0.89%0.71%5,732,30032,158,000130%5.612.43%5.503.29%5.340.40%5.62-0.64%-1.31%
2019-02-125.455.555.385.491.48%0.24%-2.93%4,814,40026,370,000116%5.482.36%5.322.13%5.32-0.86%5.66-1.14%-1.26%
2019-02-115.285.425.255.412.85%1.10%-5.44%3,786,70020,261,00094%5.353.32%5.21-1.03%5.37-2.44%5.72-1.48%-1.13%
2019-02-015.135.305.055.262.33%1.56%-9.42%6,026,50031,214,000148%5.180.33%5.27-3.59%5.50-4.01%5.81-2.86%-0.96%
2019-01-315.185.315.145.140.00%-0.43%-14.02%6,855,40035,387,000177%5.16-10.74%5.46-7.94%5.73-5.71%5.98-3.84%-0.62%