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)
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-01-0251.3700.058%2
2020-02-19437.6400.493%2
2020-03-12572.5500.656%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
2020-01-1711.0111.6911.0111.212.47%-1.89%0.17%64,494,100736,912,000162%11.433.62%11.271.35%11.240.87%11.191.00%0.84%
2020-01-1611.1311.1710.9010.94-1.62%-0.79%-1.26%25,391,200279,988,00059%11.03-0.77%11.12-0.41%11.14-0.36%11.080.77%0.93%
2020-01-1511.0611.1910.9911.120.54%0.07%1.14%25,098,000278,886,00054%11.11-0.79%11.17-0.11%11.18-0.12%11.000.43%0.94%
2020-01-1411.3711.4311.0511.06-2.73%-1.25%1.02%31,126,000348,610,00070%11.200.24%11.18-0.13%11.190.00%10.950.76%0.83%
2020-01-1311.2011.3810.9311.372.16%1.76%4.65%36,667,900409,675,00084%11.170.12%11.19-0.06%11.190.37%10.870.59%0.70%
2020-01-1011.1911.3111.0511.13-1.07%-0.27%3.05%30,675,000342,337,00074%11.16-0.64%11.20-0.08%11.150.96%10.800.53%0.65%
2020-01-0911.2411.4311.0711.251.63%0.16%4.71%42,305,500475,188,000108%11.230.33%11.210.71%11.051.42%10.740.83%0.60%
2020-01-0811.1011.3711.0311.07-1.60%-1.12%3.89%40,616,500454,702,000111%11.20-0.02%11.131.40%10.890.99%10.660.87%0.52%
2020-01-0711.1311.3611.0211.251.26%0.47%6.49%47,212,300528,613,000141%11.201.47%10.981.94%10.791.73%10.561.25%0.43%
2020-01-0610.8011.3310.7411.111.18%0.68%6.48%61,985,100684,031,000200%11.042.11%10.771.84%10.601.81%10.431.37%0.30%
2020-01-0310.8911.0310.5810.983.00%1.60%6.67%84,106,600908,949,000305%10.813.34%10.574.01%10.413.00%10.291.88%0.21%
2020-01-029.8010.669.7910.6610.01%1.93%5.51%65,461,400684,605,000306%10.467.73%10.164.38%10.113.11%10.100.86%0.09%
2019-12-319.679.819.619.69-0.10%-0.19%-3.26%14,310,600138,934,00076%9.711.51%9.74-0.50%9.81-0.18%10.02-0.64%0.09%
2019-12-309.789.799.369.70-1.52%1.42%-3.78%21,226,400203,013,000103%9.56-4.07%9.79-1.57%9.82-0.95%10.08-0.53%0.25%
2019-12-279.9510.079.839.85-1.01%-1.20%-2.81%17,801,900177,487,00087%9.970.74%9.940.51%9.92-0.90%10.140.11%0.38%
2019-12-269.929.999.809.950.30%0.54%-1.72%13,312,900131,757,00065%9.90-0.54%9.89-0.11%10.01-0.81%10.120.02%0.40%
2019-12-259.8910.049.839.920.30%-0.31%-2.00%16,730,900166,494,00082%9.951.43%9.90-1.46%10.09-1.03%10.120.02%0.44%
2019-12-249.789.899.739.891.23%0.81%-2.27%12,469,400122,335,00061%9.81-1.14%10.05-1.34%10.20-0.68%10.12-0.04%0.49%
2019-12-2310.0310.109.749.77-3.08%-1.55%-3.50%19,606,200194,568,00095%9.92-3.47%10.19-1.55%10.27-0.14%10.12-0.04%0.55%
2019-12-2010.3810.5410.0810.08-2.89%-1.96%-0.47%23,988,400246,616,000121%10.28-0.82%10.35-0.07%10.280.67%10.130.47%0.64%
2019-12-1910.3310.4510.3210.380.48%0.14%2.97%16,313,600169,111,00082%10.37-0.29%10.350.91%10.210.63%10.080.65%0.66%
2019-12-1810.3110.5810.2810.330.19%-0.63%3.13%26,310,200273,518,000132%10.400.85%10.261.51%10.151.02%10.020.91%0.59%
2019-12-1710.2210.4510.1310.311.38%0.02%3.87%27,615,600284,663,000148%10.312.29%10.111.57%10.051.06%9.930.97%0.44%
2019-12-169.9610.189.9210.172.73%0.92%3.45%26,137,600263,384,000151%10.082.39%9.950.86%9.940.39%9.830.70%0.29%
2019-12-139.899.929.779.900.92%0.59%1.40%17,648,000173,684,000111%9.84-0.07%9.87-0.32%9.90-0.13%9.760.36%0.18%
2019-12-129.909.939.789.81-0.51%-0.40%0.84%12,582,800123,929,00084%9.85-0.63%9.90-0.36%9.910.50%9.730.44%0.11%
2019-12-1110.0010.089.829.86-1.40%-0.51%1.81%14,954,900148,215,000101%9.91-0.16%9.940.07%9.870.66%9.690.49%0.06%
2019-12-109.9210.059.8110.000.70%0.74%3.76%16,275,600161,563,000114%9.93-0.34%9.930.89%9.800.80%9.640.56%0.02%
2019-12-099.9310.079.879.930.00%-0.31%3.61%18,679,200186,060,000138%9.960.55%9.841.29%9.721.01%9.580.83%-0.04%
2019-12-069.6710.079.639.930.00%0.23%4.47%27,086,600268,346,000204%9.912.91%9.722.24%9.631.79%9.510.65%-0.14%