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:
佳讯飞鸿( 300213.SZ 深证)
板块 :通讯设备_h   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
2019-04-301013.0701.703%2
2019-04-302026.1403.406%2
2019-11-02778.2101.308%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
2019-03-259.009.708.899.370.54%0.00%0.00%32,873,900306,247,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-03-229.329.438.979.32-0.64%1.12%1.04%26,982,400248,691,00069%9.22-3.00%9.350.51%9.220.53%9.220.68%1.27%
2019-03-219.359.789.309.380.64%-1.28%2.38%35,468,400337,024,00090%9.502.30%9.302.09%9.171.19%9.160.56%1.36%
2019-03-209.349.459.119.32-2.41%0.34%2.29%29,277,100271,932,00068%9.291.71%9.111.05%9.06-1.97%9.110.85%1.61%
2019-03-198.959.668.859.554.60%4.58%5.71%38,894,600355,168,00082%9.132.43%9.020.48%9.24-0.10%9.031.15%1.85%
2019-03-189.159.208.669.131.44%2.41%2.23%29,476,200262,768,00060%8.92-0.70%8.98-3.90%9.250.24%8.931.01%1.87%
2019-03-158.899.198.829.002.16%0.25%1.79%34,102,800306,187,00070%8.98-0.34%9.34-0.37%9.230.78%8.840.76%1.83%
2019-03-149.719.888.528.81-6.97%-2.21%0.40%48,744,600439,148,000104%9.01-8.11%9.370.15%9.160.11%8.781.03%1.79%
2019-03-139.4410.229.319.471.94%-3.41%9.03%61,007,900598,128,000151%9.806.66%9.365.02%9.153.16%8.692.87%1.75%
2019-03-129.259.538.969.292.20%1.07%10.02%46,543,500427,805,000120%9.193.57%8.910.55%8.872.33%8.442.02%1.52%
2019-03-118.759.098.689.096.32%2.42%9.82%39,809,600353,317,000103%8.882.50%8.860.91%8.671.93%8.281.77%1.40%
2019-03-088.638.948.398.55-5.11%-1.26%5.13%45,096,400390,505,000115%8.66-3.82%8.781.88%8.501.43%8.131.57%1.34%
2019-03-078.819.268.689.01-0.11%0.08%12.53%63,009,700567,252,000176%9.003.83%8.624.51%8.383.62%8.013.08%1.25%
2019-03-068.519.028.209.0210.00%4.02%16.12%72,607,600629,578,000217%8.678.19%8.256.01%8.094.90%7.773.27%1.04%
2019-03-057.808.257.808.206.91%2.31%9.01%45,408,500363,956,000149%8.024.25%7.782.35%7.711.85%7.521.31%0.79%
2019-03-047.587.917.537.672.95%-0.23%3.30%35,399,400272,162,000119%7.693.79%7.600.90%7.570.75%7.430.65%0.77%
2019-03-017.487.547.327.45-1.32%0.58%0.99%19,309,300143,033,00063%7.41-2.96%7.54-0.33%7.520.56%7.380.33%0.81%
2019-02-287.707.877.457.55-1.18%-1.09%2.68%25,218,600192,489,00082%7.631.30%7.560.72%7.470.92%7.350.60%0.86%
2019-02-277.487.747.377.642.83%1.39%4.53%29,477,200222,124,00096%7.540.08%7.511.16%7.410.76%7.310.65%0.88%
2019-02-267.537.777.377.43-2.11%-1.31%2.31%36,872,400277,626,000120%7.530.82%7.421.27%7.350.80%7.260.82%0.93%
2019-02-257.507.677.257.593.69%1.63%5.37%44,837,100334,861,000151%7.473.62%7.331.61%7.290.79%7.201.08%0.93%
2019-02-227.037.347.027.323.24%1.57%2.72%29,038,000209,289,00099%7.21-0.55%7.21-0.24%7.230.18%7.130.74%0.93%
2019-02-217.207.407.087.09-1.94%-2.17%0.23%35,178,500254,931,000121%7.251.22%7.23-0.12%7.220.45%7.071.00%0.93%
2019-02-207.257.327.037.23-0.96%0.98%3.23%23,027,600164,878,00085%7.16-1.38%7.240.15%7.190.36%7.000.75%0.75%
2019-02-197.357.397.147.30-0.68%0.55%5.01%28,019,400203,414,000108%7.26-0.15%7.230.71%7.160.79%6.951.05%0.59%
2019-02-187.327.537.107.352.80%1.09%6.83%34,241,600248,968,000137%7.271.82%7.181.21%7.111.31%6.881.09%0.40%
2019-02-156.977.306.967.152.14%0.13%5.05%29,637,400211,646,000122%7.140.76%7.090.90%7.021.33%6.810.83%0.29%
2019-02-146.977.246.927.00-0.28%-1.23%3.70%26,102,700184,989,000112%7.090.65%7.031.04%6.921.66%6.750.85%0.22%
2019-02-137.007.166.937.020.14%-0.30%4.89%30,615,100215,556,000133%7.041.37%6.951.74%6.811.78%6.691.06%0.16%
2019-02-126.957.056.887.010.00%0.92%5.84%25,737,300178,782,000120%6.950.95%6.842.38%6.691.41%6.620.90%0.07%