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:
汉得信息( 300170.SZ 深证)
板块 :计算机应用服务   2月后解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-07-1851.3700.060%其它
2019-07-22941.3301.102%2
2019-07-221838.6002.106%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
2019-05-2114.0014.4813.9014.211.07%-0.11%-0.87%18,643,400265,227,000106%14.232.49%14.05-0.33%14.22-0.47%14.330.02%-0.99%
2019-05-2013.5514.1613.4614.064.07%1.29%-1.89%18,983,200263,511,000102%13.88-1.24%14.10-1.62%14.28-1.01%14.33-0.96%-1.13%
2019-05-1714.4114.6713.4313.51-6.05%-3.88%-6.63%21,897,100307,763,000112%14.06-2.65%14.33-1.54%14.43-0.99%14.47-1.44%-1.18%
2019-05-1614.6914.7314.2814.38-1.98%-0.39%-2.06%15,115,400218,225,00079%14.44-1.02%14.56-0.39%14.570.14%14.68-1.38%-1.06%
2019-05-1514.6314.7214.4514.671.24%0.58%-1.46%17,466,400254,768,00086%14.59-0.40%14.610.01%14.550.60%14.89-0.91%-0.99%
2019-05-1414.5414.8314.4314.49-0.48%-1.06%-3.55%14,016,100205,261,00068%14.650.23%14.610.65%14.470.63%15.02-1.05%-0.94%
2019-05-1314.6114.8414.4314.56-1.95%-0.36%-4.11%12,469,700182,208,00056%14.610.17%14.520.88%14.38-0.86%15.18-1.30%-0.91%
2019-05-1014.4514.9713.8814.854.43%1.80%-3.47%24,100,300351,581,00098%14.592.00%14.391.11%14.50-1.82%15.38-0.88%-0.86%
2019-05-0914.0114.4614.0014.220.35%-0.57%-8.38%13,920,400199,094,00057%14.300.88%14.23-1.94%14.77-2.35%15.52-0.88%-0.86%
2019-05-0813.8414.5513.6514.170.07%-0.06%-9.51%17,264,400244,778,00067%14.18-0.34%14.51-3.29%15.13-1.85%15.66-1.06%-0.90%
2019-05-0714.5314.7013.7914.16-2.55%-0.46%-10.53%23,882,200339,748,00092%14.23-4.77%15.00-4.01%15.41-2.47%15.83-1.48%-0.88%
2019-05-0615.5615.6414.5314.53-9.98%-2.73%-9.54%29,353,600438,485,000117%14.94-7.36%15.63-2.65%15.80-2.26%16.06-1.44%-0.80%
2019-04-3015.7516.3615.6816.142.54%0.10%-0.96%18,314,600295,307,00080%16.120.47%16.06-0.06%16.170.07%16.30-0.27%-0.72%
2019-04-2916.0416.4015.5515.74-1.01%-1.92%-3.68%27,080,500434,578,000114%16.050.26%16.07-0.92%16.15-0.22%16.34-0.67%-0.74%
2019-04-2615.6216.2515.5215.901.79%-0.66%-3.35%19,740,500315,974,00083%16.01-0.80%16.22-0.09%16.19-0.45%16.45-0.41%-0.63%
2019-04-2516.5316.5915.6015.62-6.19%-3.19%-5.44%25,642,000413,740,000111%16.14-1.68%16.23-0.18%16.26-0.50%16.52-0.72%-0.55%
2019-04-2416.1416.8315.8916.653.80%1.46%0.07%31,931,100524,022,000134%16.412.31%16.260.15%16.34-0.69%16.64-0.83%-0.42%
2019-04-2316.1016.2615.7716.040.12%0.00%-4.39%17,493,100280,581,00072%16.04-1.07%16.24-0.96%16.46-0.56%16.78-0.86%-0.36%
2019-04-2216.5716.6215.9716.02-2.91%-1.19%-5.33%22,023,300357,073,00088%16.21-1.63%16.39-1.60%16.55-1.03%16.92-1.32%-0.31%
2019-04-1916.4916.7216.2816.501.29%0.11%-3.78%15,843,400261,131,00058%16.48-0.04%16.66-0.02%16.72-0.34%17.15-0.86%-0.13%
2019-04-1816.9017.0216.2016.29-3.38%-1.21%-5.82%25,608,600422,266,00084%16.49-3.00%16.66-1.13%16.78-0.80%17.30-0.68%-0.06%
2019-04-1717.0017.2716.8116.86-1.06%-0.82%-3.18%21,014,900357,233,00069%17.002.63%16.850.21%16.91-0.69%17.41-0.64%0.04%
2019-04-1616.3817.1016.1517.043.09%2.88%-2.77%26,323,500435,989,00076%16.56-2.79%16.82-1.15%17.03-1.25%17.53-0.46%0.13%
2019-04-1517.2017.4516.4716.53-2.19%-2.99%-6.12%24,964,600425,379,00070%17.040.83%17.01-1.02%17.25-1.36%17.610.47%0.21%
2019-04-1216.7417.0816.7416.901.14%0.01%-3.56%14,718,500248,714,00039%16.90-0.85%17.19-1.01%17.48-0.82%17.520.43%0.12%
2019-04-1117.5517.6616.6816.71-5.49%-1.95%-4.24%34,383,500586,002,00088%17.04-2.74%17.36-2.08%17.63-0.77%17.450.55%0.01%
2019-04-1017.6117.7517.2617.680.91%0.90%1.88%27,812,000487,356,00070%17.52-0.56%17.73-0.56%17.77-0.47%17.35-0.20%-0.31%
2019-04-0917.5017.9717.3317.52-0.90%-0.57%0.76%25,828,200455,129,00063%17.62-1.76%17.83-0.12%17.850.15%17.39-0.36%-0.58%
2019-04-0818.5318.6217.4317.68-3.12%-1.43%1.32%42,261,200758,015,00097%17.940.46%17.85-0.07%17.821.53%17.450.39%-0.61%
2019-04-0417.8818.2817.4118.250.00%2.22%4.99%45,458,700811,606,000106%17.850.64%17.870.54%17.551.50%17.38-0.12%-0.78%