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:
金信诺( 300252.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
2019-04-2740.0000.070%
2019-04-2752.0000.090%
2019-04-2940.0000.090%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
2019-03-2513.2813.9113.1513.600.37%0.00%0.00%12,736,100173,172,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-03-2213.8113.8113.3413.55-1.53%0.26%-3.68%9,803,200132,494,00065%13.52-1.82%13.65-0.55%13.66-0.12%14.07-0.30%-0.14%
2019-03-2113.6313.8513.5713.760.44%-0.04%-2.47%10,907,500150,137,00066%13.770.78%13.730.41%13.680.40%14.11-0.06%-0.12%
2019-03-2013.6713.9013.4213.700.15%0.31%-2.96%7,882,700107,660,00044%13.66-0.60%13.670.21%13.62-1.25%14.12-0.23%-0.10%
2019-03-1913.8113.9413.5813.68-0.58%-0.44%-3.33%8,427,000115,795,00043%13.740.96%13.640.46%13.79-2.62%14.15-0.15%0.03%
2019-03-1813.5313.7913.4113.761.10%1.10%-2.91%8,286,600112,778,00038%13.610.21%13.58-1.91%14.17-0.64%14.17-0.26%0.12%
2019-03-1513.5813.7613.4013.610.81%0.21%-4.22%9,183,900124,727,00040%13.580.18%13.84-3.39%14.26-0.15%14.21-0.06%0.25%
2019-03-1413.8114.0613.2013.50-3.09%-0.42%-5.04%13,073,000177,236,00056%13.56-4.38%14.33-0.91%14.28-0.18%14.22-0.15%0.31%
2019-03-1314.6514.7013.8413.93-4.78%-1.75%-2.16%18,294,600259,377,00081%14.18-3.97%14.460.33%14.30-0.01%14.240.16%0.39%
2019-03-1215.3415.4414.3514.63-1.68%-0.91%2.92%29,486,000435,317,000135%14.763.09%14.411.79%14.310.92%14.220.37%0.46%
2019-03-1114.0914.9613.7014.887.44%3.90%5.06%27,781,800397,866,000122%14.321.47%14.160.28%14.180.04%14.16-0.73%0.58%
2019-03-0813.7314.4513.4313.85-0.93%-1.87%-2.92%26,215,100369,987,000105%14.110.69%14.12-0.17%14.170.13%14.27-0.13%1.00%
2019-03-0714.1214.3013.7813.98-2.37%-0.26%-2.14%23,401,900328,030,00088%14.02-1.43%14.14-0.69%14.15-0.03%14.290.20%1.36%
2019-03-0614.6014.6913.9614.32-1.24%0.70%0.43%24,453,200347,751,00087%14.220.24%14.240.46%14.160.48%14.261.09%1.84%
2019-03-0514.0414.5813.7014.503.28%2.21%2.80%23,977,800340,170,00084%14.19-0.90%14.180.49%14.09-0.41%14.110.69%2.00%
2019-03-0414.1314.5513.9814.040.07%-1.93%0.23%23,576,200337,522,00088%14.323.15%14.111.34%14.15-1.50%14.011.01%2.00%
2019-03-0114.0114.2013.6814.030.21%1.09%1.17%12,092,300167,826,00046%13.88-0.55%13.92-1.51%14.36-0.14%13.870.56%1.95%
2019-02-2813.7014.1313.6014.001.38%0.32%1.52%14,386,400200,773,00056%13.960.24%14.14-2.38%14.380.47%13.790.66%1.87%
2019-02-2713.8414.2513.5613.81-2.40%-0.80%0.80%19,992,400278,343,00079%13.92-2.90%14.48-0.20%14.311.42%13.700.92%1.81%
2019-02-2614.7714.8614.1014.15-4.78%-1.31%4.24%33,576,300481,428,000141%14.34-3.34%14.510.97%14.111.37%13.581.53%1.79%
2019-02-2514.6415.5014.3114.862.27%0.18%11.14%44,967,200667,006,000217%14.833.81%14.374.47%13.923.75%13.373.48%1.68%
2019-02-2213.6715.1713.5914.534.76%1.69%12.45%40,038,100572,117,000224%14.292.38%13.753.79%13.423.66%12.923.43%1.40%
2019-02-2113.4014.3913.3013.876.04%-0.62%11.02%42,807,400597,473,000285%13.969.84%13.257.23%12.956.09%12.495.07%1.10%
2019-02-2011.9813.0811.9113.0810.01%2.94%10.01%28,736,200365,152,000222%12.716.33%12.363.75%12.202.48%11.892.69%0.61%
2019-02-1912.1412.2011.7711.89-2.06%-0.51%2.69%11,192,200133,763,00092%11.95-0.27%11.910.39%11.910.34%11.580.63%0.32%
2019-02-1811.8412.1611.7912.143.94%1.31%5.51%14,555,800174,425,000122%11.981.98%11.870.01%11.870.72%11.510.50%0.29%
2019-02-1511.8211.9411.5711.68-0.85%-0.60%2.02%9,391,700110,348,00080%11.75-0.47%11.860.10%11.780.72%11.45-0.17%0.30%
2019-02-1411.8911.9811.6811.78-2.08%-0.22%2.72%10,524,200124,249,00085%11.81-1.38%11.850.57%11.701.50%11.470.06%0.39%
2019-02-1311.7812.1911.7112.032.12%0.49%4.96%15,587,600186,603,000117%11.972.01%11.792.09%11.532.36%11.460.64%0.49%
2019-02-1211.7411.9111.6111.780.00%0.38%3.44%11,608,200136,219,00087%11.741.09%11.542.42%11.261.01%11.390.50%0.45%