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
2020-01-251484.4700.840%
2020-01-251492.7000.850%
2020-02-12246.9500.140%
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
2020-01-175.945.975.805.80-2.19%-0.92%-3.97%32,107,100187,971,00077%5.85-1.94%5.93-1.05%5.98-0.73%6.04-0.49%0.18%
2020-01-165.946.045.905.93-0.34%-0.67%-2.31%27,119,400161,904,00063%5.97-0.13%6.00-0.35%6.02-0.61%6.07-0.03%0.28%
2020-01-155.996.075.905.95-0.67%-0.47%-2.01%32,665,200195,270,00073%5.98-0.88%6.02-0.50%6.060.03%6.070.00%0.29%
2020-01-146.106.135.985.99-1.32%-0.68%-1.35%35,210,800212,358,00082%6.030.00%6.05-0.63%6.06-0.15%6.070.10%0.28%
2020-01-136.056.125.966.070.17%0.65%0.07%44,427,600267,954,000103%6.03-0.81%6.080.21%6.07-0.35%6.070.28%0.29%
2020-01-106.176.186.026.06-1.14%-0.33%0.18%36,629,800222,694,00083%6.08-0.70%6.07-0.03%6.09-0.30%6.050.28%0.31%
2020-01-095.986.235.976.133.90%0.11%1.62%63,579,900389,308,000152%6.122.22%6.070.03%6.110.35%6.030.52%0.28%
2020-01-086.076.085.875.90-3.59%-1.50%-1.68%44,325,100265,502,000116%5.99-1.58%6.07-1.04%6.08-0.07%6.000.18%0.23%
2020-01-076.126.166.036.120.33%0.56%2.17%40,727,800247,882,000117%6.09-0.83%6.140.34%6.090.36%5.990.49%0.24%
2020-01-066.106.226.066.10-1.13%-0.60%2.33%44,743,800274,579,000137%6.14-0.57%6.110.73%6.070.95%5.960.52%0.24%
2020-01-036.076.296.036.171.98%-0.03%4.05%50,746,600313,186,000161%6.172.49%6.071.51%6.011.30%5.930.47%0.23%
2020-01-025.986.085.926.052.02%0.46%2.51%43,249,300260,438,000142%6.021.52%5.980.78%5.930.83%5.900.02%0.26%
2019-12-315.956.025.875.93-0.67%-0.03%0.49%21,990,800130,442,00070%5.93-0.45%5.930.59%5.880.43%5.90-0.07%0.33%
2019-12-305.856.025.825.971.19%0.18%1.10%34,577,400206,063,000103%5.960.64%5.900.91%5.860.77%5.910.22%0.42%
2019-12-275.756.045.735.903.15%-0.35%0.14%61,201,400362,393,000181%5.923.80%5.852.19%5.810.50%5.890.44%0.46%
2019-12-265.755.755.675.72-0.17%0.28%-2.49%17,944,000102,357,00055%5.70-0.77%5.72-0.26%5.78-1.31%5.87-0.02%0.44%
2019-12-255.755.795.715.73-0.35%-0.31%-2.34%21,244,700122,122,00062%5.750.82%5.74-1.34%5.86-1.00%5.870.03%0.49%
2019-12-245.665.765.655.751.77%0.86%-1.96%14,735,20084,001,00040%5.70-0.80%5.81-1.66%5.92-0.40%5.870.31%0.57%
2019-12-235.805.855.655.65-2.59%-1.69%-3.37%24,338,300139,882,00060%5.75-2.64%5.91-1.17%5.94-0.03%5.850.45%0.61%
2019-12-206.026.045.795.80-3.81%-1.74%-0.36%36,666,900216,441,00081%5.90-2.32%5.98-0.20%5.950.56%5.820.48%0.78%
2019-12-196.106.116.006.03-0.82%-0.22%4.09%32,892,700198,757,00078%6.040.70%5.991.01%5.910.72%5.790.73%0.66%
2019-12-186.016.085.916.081.67%1.32%5.72%49,225,400295,396,000120%6.000.87%5.931.63%5.870.84%5.750.75%0.53%
2019-12-175.856.005.835.981.87%0.52%4.77%42,709,900254,094,000115%5.951.99%5.840.99%5.821.06%5.710.83%0.32%
2019-12-165.855.895.745.871.91%0.63%3.69%38,728,300225,909,000111%5.832.12%5.780.17%5.760.70%5.660.55%0.17%
2019-12-135.805.845.635.760.17%0.84%2.31%35,256,300201,390,000105%5.71-1.45%5.770.35%5.720.51%5.630.27%0.09%
2019-12-125.735.875.725.75-0.35%-0.79%2.40%34,798,100201,704,000115%5.80-0.05%5.750.75%5.690.85%5.620.50%0.06%
2019-12-115.745.895.695.770.70%-0.50%3.28%47,272,000274,147,000171%5.802.08%5.711.31%5.641.02%5.590.83%0.01%
2019-12-105.635.775.585.73-0.17%0.86%3.41%52,354,400297,406,000215%5.680.11%5.641.17%5.591.14%5.540.71%-0.06%
2019-12-095.365.875.355.747.49%1.15%4.33%83,633,300474,644,000419%5.686.39%5.574.17%5.523.18%5.502.12%-0.12%
2019-12-065.385.385.305.340.00%0.11%-0.89%18,953,900101,106,000137%5.33-0.63%5.350.21%5.35-0.24%5.39-0.65%-0.35%