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:
振芯科技( 300101.SZ 深证)
板块 :通讯设备_h   资产重组   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
2019-09-07100.5000.180%
2019-09-09100.5000.180%2
2020-09-07100.5000.180%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
2019-08-209.079.168.929.040.44%-0.06%2.68%14,344,600129,742,000187%9.051.27%8.931.95%8.840.90%8.800.61%-0.60%
2019-08-198.809.008.759.002.97%0.76%2.85%13,546,000120,996,000185%8.932.28%8.760.98%8.760.88%8.75-0.05%-0.73%
2019-08-168.688.858.618.740.81%0.08%-0.17%8,102,70070,760,000121%8.732.22%8.680.15%8.690.01%8.76-0.44%-0.75%
2019-08-158.548.748.418.67-0.34%1.49%-1.41%9,574,30081,794,000142%8.54-2.72%8.66-0.86%8.68-0.65%8.79-0.97%-0.77%
2019-08-148.808.898.698.70-0.11%-0.93%-2.03%7,747,20068,037,000126%8.780.75%8.740.18%8.740.14%8.88-0.69%-0.71%
2019-08-138.708.798.678.71-1.58%-0.08%-2.59%4,330,70037,751,00074%8.720.21%8.72-0.07%8.73-0.10%8.94-1.11%-0.69%
2019-08-128.688.858.588.851.96%1.74%-2.12%6,647,90057,831,000108%8.70-0.71%8.73-0.21%8.74-1.13%9.04-0.96%-0.59%
2019-08-098.768.928.638.68-0.80%-0.92%-4.93%4,501,90039,439,00075%8.760.26%8.750.00%8.84-0.75%9.13-0.67%-0.52%
2019-08-088.628.808.628.751.39%0.14%-4.81%4,715,50041,205,00078%8.74-0.02%8.75-1.49%8.91-1.05%9.19-0.84%-0.47%
2019-08-078.818.898.618.63-1.48%-1.26%-6.90%5,149,10045,005,00082%8.74-0.14%8.88-1.11%9.00-1.26%9.27-0.88%-0.42%
2019-08-069.069.068.488.76-4.78%0.09%-6.33%10,048,50087,943,000149%8.75-5.05%8.98-2.63%9.11-2.84%9.35-0.72%-0.39%
2019-08-059.109.369.039.200.66%-0.18%-2.34%5,803,90053,496,00088%9.221.16%9.22-0.94%9.38-0.80%9.42-0.23%-0.47%
2019-08-029.149.239.029.14-2.25%0.32%-3.20%6,585,00059,993,00097%9.11-2.76%9.31-2.61%9.46-1.12%9.44-0.63%-0.58%
2019-08-019.499.499.309.35-1.68%-0.21%-1.60%4,904,10045,951,00076%9.37-1.84%9.56-0.77%9.56-0.45%9.50-0.35%-0.66%
2019-07-319.609.629.509.51-1.45%-0.38%-0.26%4,150,90039,624,00066%9.55-1.63%9.630.03%9.610.15%9.54-0.46%-0.71%
2019-07-309.619.799.619.650.94%-0.56%0.74%6,464,70062,731,000102%9.701.04%9.630.48%9.591.50%9.58-0.14%-0.70%
2019-07-299.659.749.519.560.00%-0.46%-0.33%4,890,40046,969,00079%9.600.65%9.580.29%9.450.19%9.59-0.24%-0.76%
2019-07-269.479.609.479.56-0.21%0.19%-0.57%4,553,80043,454,00070%9.54-0.51%9.551.55%9.43-0.33%9.62-0.24%-0.79%
2019-07-259.579.649.519.580.00%-0.11%-0.60%6,195,60059,424,00097%9.590.61%9.410.31%9.46-0.23%9.64-0.33%-0.78%
2019-07-249.369.649.339.582.24%0.49%-0.93%9,219,40087,888,000145%9.533.51%9.38-0.23%9.49-0.86%9.67-0.55%-0.79%
2019-07-239.289.389.049.370.54%1.74%-3.63%11,688,400107,654,000190%9.21-2.63%9.40-2.70%9.57-2.36%9.72-1.53%-0.76%
2019-07-229.779.849.289.32-4.41%-1.47%-5.61%6,543,90061,899,000116%9.46-3.43%9.66-2.44%9.80-0.92%9.87-1.33%-0.64%
2019-07-199.809.929.689.75-0.20%-0.46%-2.57%4,610,80045,162,00075%9.80-0.22%9.90-0.54%9.89-0.15%10.01-1.40%-0.54%
2019-07-189.919.949.769.77-2.59%-0.48%-3.73%4,500,20044,177,00063%9.82-2.50%9.960.22%9.90-0.29%10.15-0.94%-0.41%
2019-07-1710.0010.139.9710.030.60%-0.39%-2.10%5,385,90054,231,00069%10.071.05%9.940.65%9.930.09%10.25-0.34%-0.29%
2019-07-169.8710.039.859.970.10%0.06%-3.02%4,075,40040,607,00048%9.961.53%9.87-0.09%9.92-0.17%10.28-0.68%-0.26%
2019-07-159.759.989.589.960.81%1.49%-3.77%6,946,90068,174,00074%9.81-0.64%9.88-0.86%9.94-1.51%10.35-0.61%-0.15%
2019-07-129.899.969.769.880.00%0.03%-5.12%4,252,20041,998,00043%9.88-0.95%9.97-0.41%10.09-1.93%10.41-0.14%-0.06%
2019-07-1110.0210.129.859.88-1.00%-0.92%-5.26%5,106,00050,919,00049%9.97-0.61%10.01-1.45%10.29-1.08%10.43-0.36%-0.08%
2019-07-1010.0610.159.959.980.00%-0.53%-4.64%5,111,10051,281,00048%10.030.19%10.15-2.20%10.40-0.39%10.47-0.28%-0.07%