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:
任子行( 300311.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
2019-05-17606.8700.900%
2019-06-20407.0000.892%2
2019-06-20606.8700.892%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
2019-03-208.358.497.978.491.43%3.41%-1.22%23,527,800193,174,00061%8.21-1.85%8.240.50%8.19-2.67%8.600.64%1.60%
2019-03-198.298.578.158.370.97%0.06%-1.99%23,421,900195,917,00057%8.373.08%8.200.74%8.42-2.51%8.541.11%1.76%
2019-03-188.088.297.978.293.11%2.16%-1.85%19,939,100161,802,00045%8.120.24%8.14-4.15%8.63-1.01%8.450.97%1.80%
2019-03-158.218.267.888.04-0.86%-0.69%-3.89%24,106,900195,172,00052%8.10-0.94%8.49-3.70%8.72-0.85%8.370.69%1.84%
2019-03-148.508.627.888.11-6.03%-0.77%-2.38%35,364,700289,022,00077%8.17-8.65%8.81-1.83%8.80-0.11%8.310.79%1.87%
2019-03-139.299.298.458.63-8.09%-3.54%4.69%44,589,600398,962,000108%8.95-2.19%8.980.87%8.812.26%8.241.87%1.89%
2019-03-128.989.478.909.394.57%2.66%16.04%50,058,300457,870,000130%9.153.94%8.902.91%8.613.60%8.092.59%1.85%
2019-03-118.659.088.398.986.27%2.05%13.84%40,595,400357,248,000107%8.800.47%8.652.95%8.312.81%7.891.93%1.74%
2019-03-088.209.418.098.45-1.17%-3.53%9.19%58,976,800516,596,000160%8.764.52%8.404.95%8.093.71%7.743.06%1.76%
2019-03-078.128.868.048.554.01%2.03%13.86%47,406,800397,270,000136%8.384.33%8.003.81%7.802.94%7.512.32%1.58%
2019-03-067.788.557.628.225.52%2.34%12.00%55,101,200442,550,000163%8.035.92%7.713.48%7.572.74%7.342.24%1.50%
2019-03-057.287.887.237.796.42%2.73%8.53%46,093,300349,512,000144%7.582.16%7.451.73%7.371.33%7.181.57%1.43%
2019-03-047.357.677.257.320.83%-1.39%3.58%41,403,000307,326,000130%7.421.85%7.321.06%7.280.75%7.071.30%1.63%
2019-03-017.477.527.137.26-1.36%-0.38%4.07%30,015,800218,754,000101%7.290.83%7.250.51%7.221.23%6.981.00%1.46%
2019-02-287.287.407.027.362.51%1.83%6.56%31,210,000225,596,000111%7.23-0.01%7.210.14%7.131.19%6.911.07%1.18%
2019-02-277.127.487.027.180.98%-0.68%5.06%33,715,700243,722,000129%7.230.73%7.201.80%7.051.41%6.831.40%1.01%
2019-02-267.247.387.037.11-3.13%-0.93%5.49%36,068,600258,869,000148%7.18-0.26%7.071.96%6.951.58%6.741.52%0.86%
2019-02-257.087.416.937.345.46%2.00%10.56%36,135,600260,036,000168%7.205.65%6.942.80%6.842.29%6.642.08%0.67%
2019-02-226.626.966.546.964.35%2.19%7.01%31,480,500214,410,000160%6.811.01%6.750.48%6.691.29%6.501.28%0.41%
2019-02-216.606.936.566.67-0.89%-1.08%3.86%27,631,300186,329,000160%6.741.09%6.721.34%6.611.37%6.421.58%0.23%
2019-02-206.696.776.526.73-1.46%0.90%6.45%24,325,800162,257,000157%6.67-0.82%6.631.45%6.521.50%6.321.54%0.00%
2019-02-196.537.026.436.835.40%1.56%9.70%40,842,900274,680,000297%6.735.71%6.534.55%6.423.83%6.233.51%-0.26%
2019-02-186.226.536.186.485.37%1.85%7.73%18,984,700120,775,000152%6.362.75%6.251.54%6.181.71%6.02-0.33%-0.72%
2019-02-156.156.306.116.15-0.81%-0.68%1.91%13,764,80085,225,000109%6.190.75%6.151.00%6.081.20%6.04-1.85%-0.65%
2019-02-146.136.226.076.200.81%0.88%0.83%13,390,50082,301,00092%6.150.33%6.091.36%6.011.75%6.15-0.58%-0.36%
2019-02-135.986.255.956.152.67%0.39%-0.57%15,431,40094,527,000102%6.132.67%6.012.40%5.901.92%6.19-0.16%-0.27%
2019-02-125.956.045.915.991.18%0.39%-3.31%9,944,90059,345,00068%5.971.60%5.872.12%5.79-0.36%6.20-0.40%-0.25%
2019-02-115.795.935.765.922.78%0.80%-4.82%10,034,10058,927,00068%5.872.73%5.750.90%5.81-3.00%6.22-0.51%-0.19%
2019-02-015.585.785.585.763.23%0.75%-7.87%6,644,90037,986,00044%5.721.47%5.70-2.06%5.99-3.91%6.25-0.45%-0.11%
2019-01-315.645.765.405.580.00%-0.96%-11.15%9,285,10052,311,00059%5.63-1.85%5.82-4.59%6.24-1.50%6.28-0.79%-0.03%