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:
高新兴( 300098.SZ 深证)
板块 :通讯设备_h   本月解禁   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
2019-01-052538.4602.160%增发
2019-01-053801.0502.150%增发
2019-01-072538.4602.160%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
2019-01-227.157.166.957.00-2.91%-0.71%-0.36%27,593,400194,523,000115%7.05-0.76%7.030.46%7.030.36%7.030.06%0.42%
2019-01-216.957.216.897.213.00%1.49%2.69%29,485,100209,473,000126%7.103.56%7.000.20%7.010.83%7.020.04%0.49%
2019-01-186.927.006.777.001.30%2.04%-0.26%14,669,700100,630,00057%6.86-1.12%6.99-0.17%6.95-1.05%7.020.07%0.60%
2019-01-177.087.086.846.91-2.26%-0.40%-1.47%15,664,900108,683,00059%6.94-2.24%7.000.34%7.03-0.09%7.010.30%0.67%
2019-01-167.067.206.997.071.14%-0.38%1.12%24,015,000170,428,00088%7.102.38%6.98-0.64%7.030.20%6.990.12%0.73%
2019-01-156.877.036.796.991.90%0.84%0.09%20,899,800144,872,00070%6.930.83%7.02-0.24%7.02-0.20%6.980.48%0.94%
2019-01-147.007.016.766.86-2.83%-0.22%-1.31%20,340,300139,833,00065%6.88-3.86%7.04-0.47%7.03-0.40%6.950.43%1.00%
2019-01-117.087.476.967.061.58%-1.27%2.01%36,893,400263,820,000122%7.152.16%7.070.80%7.060.80%6.920.88%1.01%
2019-01-106.827.136.826.950.43%-0.71%1.30%24,240,700169,678,00083%7.00-0.31%7.01-0.34%7.000.63%6.861.02%0.97%
2019-01-097.077.126.896.92-1.84%-1.45%1.88%26,374,600185,197,00087%7.020.04%7.040.57%6.960.00%6.790.85%0.91%
2019-01-087.117.136.907.05-1.67%0.44%4.68%23,921,300167,910,00082%7.02-0.58%7.001.00%6.960.99%6.740.73%0.70%
2019-01-076.987.236.917.172.87%1.56%7.24%40,833,500288,279,000150%7.062.59%6.930.38%6.891.52%6.691.17%0.58%
2019-01-046.727.086.706.974.19%1.28%5.46%26,156,900180,001,000107%6.881.18%6.901.08%6.790.83%6.610.75%0.46%
2019-01-036.906.996.676.69-4.43%-1.65%1.98%32,780,300222,986,000144%6.80-2.79%6.831.04%6.731.45%6.560.91%0.37%
2019-01-026.757.156.707.003.55%0.04%7.68%41,019,300287,011,000209%7.005.28%6.762.88%6.642.66%6.502.20%0.24%
2018-12-286.446.766.406.765.63%1.72%6.27%32,975,700219,171,000189%6.651.93%6.571.69%6.461.48%6.361.08%0.02%
2018-12-276.616.696.296.40-2.74%-1.84%1.70%25,214,100164,399,000163%6.520.03%6.461.44%6.370.98%6.290.51%-0.04%
2018-12-266.546.626.416.58-0.60%0.95%5.10%23,636,300154,056,000169%6.522.05%6.371.81%6.311.37%6.260.53%-0.05%
2018-12-256.136.646.086.626.77%3.65%6.29%38,104,000243,383,000295%6.394.47%6.263.10%6.222.57%6.230.37%-0.03%
2018-12-245.946.205.906.204.20%1.41%-0.08%16,436,000100,484,000147%6.112.29%6.070.41%6.070.30%6.21-1.24%-0.04%
2018-12-216.076.115.855.95-2.78%-0.45%-5.30%9,466,10056,576,00075%5.98-1.73%6.04-0.45%6.05-0.95%6.28-0.52%0.17%
2018-12-206.066.146.036.121.16%0.62%-3.10%7,102,30043,197,00052%6.08-0.03%6.070.08%6.11-1.04%6.320.03%0.24%
2018-12-196.036.156.016.050.33%-0.56%-4.18%8,363,10050,885,00060%6.080.65%6.07-0.88%6.17-1.03%6.31-0.22%0.20%
2018-12-185.996.135.966.030.00%-0.25%-4.71%8,345,90050,453,00058%6.05-0.31%6.12-1.69%6.24-1.35%6.33-0.33%0.20%
2018-12-176.136.196.006.03-1.95%-0.56%-5.02%11,791,60071,510,00076%6.06-2.71%6.22-1.89%6.32-1.63%6.35-0.06%0.19%
2018-12-146.386.416.156.15-3.76%-1.33%-3.20%10,965,60068,350,00070%6.23-2.49%6.34-1.29%6.43-0.12%6.350.51%0.09%
2018-12-136.436.456.306.390.63%-0.03%1.09%10,591,90067,703,00069%6.39-0.25%6.43-0.70%6.430.52%6.320.40%-0.14%
2018-12-126.536.556.346.35-2.16%-0.91%0.86%11,232,50071,982,00074%6.41-0.87%6.470.42%6.400.19%6.300.75%-0.30%
2018-12-116.526.576.396.49-0.15%0.40%3.86%15,265,00098,680,00096%6.46-0.62%6.451.00%6.390.30%6.250.34%-0.55%
2018-12-106.266.636.266.500.00%-0.06%4.37%26,161,000170,140,000175%6.502.41%6.381.48%6.371.35%6.230.84%-0.64%