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:
新开普( 300248.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
2019-07-13282.4800.870%2
2019-07-15275.6400.849%2
2019-07-15280.6300.865%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
2019-05-217.667.787.567.701.99%0.00%0.00%3,450,60026,533,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-207.677.677.427.550.94%0.00%-0.81%3,894,90029,406,00087%7.55-1.62%7.68-0.97%7.70-0.41%7.61-0.46%-1.51%
2019-05-177.807.927.407.48-4.10%-2.53%-2.18%4,811,50036,924,00097%7.67-1.83%7.75-0.16%7.730.38%7.65-2.47%-1.66%
2019-05-167.747.897.667.800.13%-0.22%-0.52%3,637,40028,433,00063%7.820.35%7.760.44%7.700.76%7.84-4.48%-1.55%
2019-05-157.707.887.707.791.96%0.00%-5.10%3,538,00027,561,00047%7.791.30%7.730.98%7.650.86%8.21-1.04%-1.12%
2019-05-147.587.787.577.64-0.26%-0.65%-7.90%3,797,10029,199,00046%7.69-0.36%7.660.76%7.580.50%8.30-0.71%-1.08%
2019-05-137.707.827.637.66-0.91%-0.75%-8.31%4,816,20037,172,00057%7.721.71%7.601.25%7.54-0.59%8.35-0.87%-1.09%
2019-05-107.457.737.317.735.03%1.87%-8.27%6,479,40049,164,00074%7.592.25%7.500.62%7.59-4.30%8.43-1.21%-1.10%
2019-05-097.367.517.327.360.00%-0.82%-13.72%2,973,10022,062,00033%7.42-0.22%7.46-2.04%7.93-6.22%8.53-1.00%-1.07%
2019-05-087.267.647.207.36-1.87%-1.04%-14.58%4,659,60034,655,00049%7.44-0.72%7.61-5.62%8.45-1.68%8.62-1.20%-1.07%
2019-05-077.657.787.307.50-1.45%0.12%-14.00%5,777,40043,278,00060%7.49-3.69%8.07-7.47%8.60-1.55%8.72-1.61%-1.07%
2019-05-067.908.097.617.61-10.05%-2.16%-14.15%9,065,00070,509,00094%7.78-8.83%8.72-2.68%8.73-2.07%8.86-2.00%-1.06%
2019-04-309.129.128.288.46-8.04%-0.83%-6.47%12,716,200108,484,000143%8.53-8.61%8.96-1.53%8.92-1.28%9.05-1.37%-1.09%
2019-04-299.169.788.969.202.79%-1.45%0.32%17,531,700163,653,000226%9.345.96%9.103.42%9.031.81%9.17-0.15%-0.94%
2019-04-268.439.058.438.954.92%1.59%-2.56%8,413,50074,122,000116%8.810.78%8.79-0.35%8.87-0.93%9.19-0.67%-0.91%
2019-04-258.918.938.518.53-4.37%-2.43%-7.75%5,119,40044,756,00071%8.74-0.85%8.83-1.29%8.96-1.42%9.25-0.83%-0.84%
2019-04-248.998.998.658.920.00%1.17%-4.33%5,787,80051,030,00076%8.82-1.09%8.94-1.39%9.09-1.58%9.32-0.97%-0.74%
2019-04-238.929.068.828.92-0.45%0.07%-5.26%5,214,50046,483,00067%8.91-1.68%9.07-1.51%9.23-1.04%9.42-0.85%-0.57%
2019-04-229.299.308.928.96-3.34%-1.17%-5.64%6,787,30061,532,00085%9.07-1.68%9.21-1.65%9.33-1.21%9.50-1.05%-0.46%
2019-04-199.259.329.129.270.32%0.53%-3.41%5,149,50047,484,00060%9.22-0.94%9.36-0.67%9.44-0.11%9.60-1.16%-0.33%
2019-04-189.499.549.159.24-2.22%-0.73%-4.84%8,387,80078,070,00088%9.31-1.98%9.42-1.18%9.45-0.61%9.71-1.55%-0.14%
2019-04-179.689.689.419.45-2.28%-0.48%-4.19%8,237,30078,224,00079%9.500.32%9.530.47%9.51-0.67%9.86-2.29%0.15%
2019-04-169.299.719.109.672.87%2.16%-4.20%8,140,30077,055,00060%9.47-1.81%9.49-0.43%9.57-0.83%10.090.09%0.76%
2019-04-159.649.899.379.40-0.53%-2.49%-6.79%8,168,30078,740,00055%9.643.26%9.53-0.62%9.65-0.79%10.090.16%0.94%
2019-04-129.379.509.109.450.85%1.22%-6.15%6,868,10064,120,00045%9.34-2.54%9.59-1.65%9.73-1.83%10.070.05%0.92%
2019-04-119.8210.059.369.37-4.58%-2.18%-6.90%8,891,10085,168,00061%9.58-2.84%9.75-1.26%9.91-1.87%10.060.23%0.92%
2019-04-109.799.989.669.82-0.71%-0.40%-2.20%6,801,10067,049,00049%9.860.14%9.87-1.33%10.10-2.19%10.040.64%0.84%
2019-04-099.719.989.539.891.12%0.46%-0.87%8,235,30081,074,00059%9.85-0.56%10.01-1.75%10.330.75%9.980.26%0.67%
2019-04-0810.4010.409.659.78-3.26%-1.21%-1.72%13,270,300131,382,00097%9.90-3.04%10.19-2.77%10.250.24%9.950.30%0.69%
2019-04-0410.5010.5810.0710.110.00%-0.98%1.91%13,488,700137,718,000106%10.21-1.61%10.481.51%10.230.71%9.920.75%0.74%