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:
金卡智能( 300349.SZ 深证)
板块 :专用设备制造_h   本月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-12-0164.4400.150%
2019-12-0266.7800.156%2
2019-12-0237.1000.156%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
2019-12-0614.3914.3914.2114.31-0.49%0.05%1.42%1,977,30028,282,00092%14.30-0.38%14.310.20%14.250.42%14.110.23%0.13%
2019-12-0514.3514.4714.2414.380.21%0.16%2.15%2,948,40042,331,000138%14.360.67%14.280.61%14.190.42%14.080.39%0.07%
2019-12-0414.1714.4514.0814.351.06%0.62%2.34%2,748,40039,197,000135%14.260.78%14.190.80%14.130.50%14.020.22%0.00%
2019-12-0314.1314.2314.0314.200.50%0.35%1.49%1,310,80018,549,00063%14.150.02%14.08-0.06%14.060.42%13.990.18%-0.06%
2019-12-0214.0214.3613.9414.130.86%-0.13%1.17%2,819,20039,887,000125%14.151.49%14.090.55%14.010.49%13.970.64%-0.14%
2019-11-2913.9214.0713.8514.01-0.14%0.50%0.96%1,948,40027,161,00083%13.94-1.31%14.010.37%13.94-0.01%13.880.18%-0.32%
2019-11-2814.0814.3714.0014.031.74%-0.67%1.29%3,905,00055,158,000164%14.132.59%13.961.56%13.940.69%13.850.30%-0.41%
2019-11-2713.6313.8413.6313.790.88%0.15%-0.14%1,193,30016,430,00053%13.770.45%13.75-0.60%13.84-0.46%13.81-0.12%-0.47%
2019-11-2613.7213.8513.6113.67-0.87%-0.28%-1.13%1,567,90021,493,00067%13.71-0.52%13.83-0.51%13.91-0.13%13.83-0.22%-0.50%
2019-11-2513.9113.9313.6713.79-0.43%0.07%-0.48%1,168,80016,106,00046%13.78-1.24%13.90-0.52%13.930.67%13.86-0.47%-0.54%
2019-11-2214.0014.1013.8413.85-1.42%-0.74%-0.52%2,072,20028,914,00075%13.950.23%13.970.24%13.830.31%13.92-0.43%-0.55%
2019-11-2114.0014.0713.8114.05-0.07%0.93%0.49%1,967,00027,382,00070%13.92-0.74%13.941.10%13.79-0.01%13.98-0.29%-0.50%
2019-11-2013.8314.1613.8314.061.15%0.25%0.26%2,960,00041,513,000106%14.031.10%13.790.72%13.790.18%14.02-0.39%-0.47%
2019-11-1913.8813.9713.7913.901.61%0.19%-1.26%3,068,00042,563,000109%13.872.57%13.690.10%13.77-0.23%14.08-0.58%-0.43%
2019-11-1813.6013.7013.4213.680.29%1.14%-3.39%3,601,40048,714,000128%13.53-1.28%13.68-1.21%13.80-1.50%14.16-1.21%-0.36%
2019-11-1513.9014.0113.6213.64-2.01%-0.45%-4.84%2,760,30037,822,00097%13.70-1.63%13.85-0.92%14.01-1.24%14.33-0.65%-0.21%
2019-11-1414.0014.0613.8313.920.07%-0.06%-3.52%1,921,30026,762,00066%13.93-0.23%13.97-1.03%14.19-0.58%14.43-0.37%-0.14%
2019-11-1314.2214.2213.9013.91-1.00%-0.37%-3.94%2,091,10029,193,00068%13.96-0.35%14.12-1.18%14.27-0.74%14.48-0.37%-0.10%
2019-11-1213.8014.1413.8014.05-0.57%0.29%-3.33%3,145,00044,061,000100%14.01-1.98%14.29-1.07%14.38-1.05%14.53-0.68%-0.06%
2019-11-1114.5314.5414.0414.13-3.42%-1.14%-3.44%3,867,60055,281,000119%14.29-2.27%14.44-0.96%14.53-0.98%14.63-0.52%0.01%
2019-11-0814.5514.7514.5414.630.62%0.03%-0.54%2,495,30036,493,00073%14.630.83%14.58-0.27%14.670.10%14.710.08%0.05%
2019-11-0714.3314.6014.3314.540.35%0.24%-1.08%1,945,50028,220,00056%14.51-0.63%14.62-0.65%14.66-0.05%14.700.02%0.01%
2019-11-0614.7114.7514.4614.49-1.36%-0.73%-1.40%2,639,70038,532,00078%14.60-1.02%14.720.12%14.66-0.08%14.700.01%-0.01%
2019-11-0514.9314.9314.6514.69-1.21%-0.39%-0.03%2,365,70034,886,00072%14.75-0.24%14.700.28%14.67-0.24%14.690.10%-0.01%
2019-11-0414.6714.9314.6014.871.71%0.59%1.29%3,901,60057,679,000120%14.781.39%14.660.32%14.71-0.18%14.680.25%-0.02%
2019-11-0114.6314.6714.4514.620.14%0.27%-0.16%3,637,70053,039,000116%14.58-0.14%14.61-0.77%14.740.03%14.640.07%-0.06%
2019-10-3114.7014.7514.5114.60-0.61%0.00%-0.23%3,411,20049,803,000109%14.60-0.48%14.73-0.59%14.730.02%14.630.01%-0.08%
2019-10-3014.7914.8214.5214.69-1.21%0.13%0.39%2,662,20039,057,00090%14.67-1.17%14.810.24%14.730.10%14.630.04%-0.09%
2019-10-2915.1015.1014.7314.87-0.87%0.17%1.66%4,792,50071,143,000155%14.85-0.03%14.780.62%14.710.49%14.630.10%-0.15%
2019-10-2814.6715.0114.6315.000.00%1.01%2.65%6,023,30089,445,000191%14.852.73%14.691.50%14.641.25%14.61-0.16%-0.23%