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:
赢时胜( 300377.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
2019-07-21160.7100.220%
2019-07-21166.5000.224%2
2019-07-21171.0000.230%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
2019-05-2111.4011.7611.3111.621.31%0.42%-2.03%15,493,400179,273,000100%11.572.04%11.55-0.94%11.73-0.84%11.86-0.14%-1.27%
2019-05-2011.4211.5511.1611.470.70%1.15%-3.43%17,725,900201,010,000113%11.34-3.00%11.66-2.16%11.83-1.47%11.88-0.74%-1.43%
2019-05-1712.0912.2811.3411.39-5.87%-2.57%-4.81%23,856,600278,914,000151%11.69-3.13%11.92-1.89%12.00-1.17%11.97-1.18%-1.59%
2019-05-1612.1612.1911.9612.10-0.98%0.26%-0.07%11,939,300144,100,00082%12.07-0.93%12.15-0.33%12.140.41%12.11-1.03%-1.58%
2019-05-1512.2012.2812.0812.221.33%0.31%-0.12%13,201,400160,819,00084%12.18-0.03%12.190.27%12.090.60%12.24-1.15%-1.61%
2019-05-1412.0112.3512.0112.06-0.82%-1.03%-2.56%11,827,000144,107,00073%12.19-0.05%12.150.91%12.020.75%12.38-2.00%-1.54%
2019-05-1312.2012.3811.9712.16-1.86%-0.25%-3.72%11,063,000134,870,00061%12.190.62%12.040.88%11.93-0.01%12.63-1.56%-1.39%
2019-05-1011.8812.3911.6012.395.72%2.26%-3.43%20,927,700253,561,000110%12.122.88%11.941.53%11.93-1.18%12.83-1.54%-1.25%
2019-05-0911.7811.9211.6711.72-0.68%-0.48%-10.05%11,848,000139,528,00062%11.78-0.15%11.76-1.15%12.08-2.19%13.03-1.67%-1.15%
2019-05-0811.4512.0711.3611.800.51%0.04%-10.95%12,572,700148,301,00063%11.800.73%11.90-2.64%12.35-2.36%13.25-1.74%-1.03%
2019-05-0711.8811.9711.4011.74-0.34%0.26%-12.95%13,904,500162,808,00066%11.71-2.96%12.22-3.13%12.65-3.55%13.49-1.66%-0.92%
2019-05-0612.2412.6211.7811.78-10.01%-2.37%-14.10%22,386,800270,110,000107%12.07-6.82%12.61-3.93%13.11-3.49%13.71-2.38%-0.87%
2019-04-3012.8713.1412.6513.092.51%1.09%-6.82%14,258,800184,639,00072%12.950.12%13.13-2.76%13.58-1.37%14.05-1.11%-0.80%
2019-04-2913.3913.5912.4612.77-5.06%-1.26%-10.10%23,124,900299,065,000105%12.93-4.60%13.50-3.50%13.77-2.45%14.21-1.27%-0.74%
2019-04-2613.4113.7813.3013.450.07%-0.79%-6.51%16,471,200223,297,00079%13.56-2.94%13.99-1.32%14.12-1.42%14.39-0.50%-0.59%
2019-04-2514.4114.4413.2813.44-7.88%-3.77%-7.05%26,123,900364,860,000126%13.97-3.31%14.18-1.53%14.32-1.09%14.46-0.48%-0.52%
2019-04-2414.2614.6814.1014.592.31%1.00%0.42%16,958,900244,968,00086%14.451.43%14.40-0.53%14.48-0.65%14.53-0.13%-0.45%
2019-04-2314.3114.5314.0114.26-0.56%0.13%-1.98%13,762,400196,006,00064%14.24-1.61%14.47-0.58%14.57-0.27%14.55-0.59%-0.43%
2019-04-2214.8614.8614.2814.34-2.71%-0.93%-2.01%16,623,900240,625,00072%14.48-1.24%14.56-0.89%14.61-0.01%14.63-0.43%-0.34%
2019-04-1914.3614.8714.3614.742.50%0.57%0.29%17,261,300252,984,00066%14.660.83%14.690.35%14.620.29%14.70-0.68%-0.27%
2019-04-1814.5414.7614.3314.38-2.24%-1.07%-2.82%16,215,600235,690,00054%14.54-1.96%14.640.09%14.570.06%14.80-1.14%-0.17%
2019-04-1714.9315.1614.5614.71-1.47%-0.78%-1.72%21,726,900322,097,00067%14.831.86%14.620.82%14.560.24%14.97-1.69%0.03%
2019-04-1614.0114.9413.9214.936.04%2.58%-1.94%30,405,600442,552,00078%14.560.30%14.500.17%14.53-0.83%15.23-0.50%0.39%
2019-04-1514.7014.8514.0714.08-2.36%-2.98%-7.98%20,895,200303,230,00049%14.510.69%14.48-0.30%14.65-0.70%15.300.25%0.55%
2019-04-1214.2414.6414.1814.420.28%0.05%-5.52%18,805,300271,046,00041%14.41-0.61%14.52-1.45%14.75-1.19%15.260.18%0.52%
2019-04-1114.5914.7714.3014.38-1.03%-0.84%-5.61%23,317,800338,163,00051%14.50-0.74%14.74-0.87%14.93-1.74%15.240.22%0.46%
2019-04-1014.8014.8814.4414.53-3.39%-0.55%-4.41%29,249,700427,341,00065%14.61-2.65%14.87-1.44%15.20-2.40%15.200.09%0.35%
2019-04-0914.5915.3014.5115.041.08%0.21%-0.97%33,632,700504,757,00078%15.010.60%15.08-1.83%15.57-0.17%15.190.28%0.19%
2019-04-0815.3015.5714.3014.88-2.43%-0.26%-1.75%47,808,900713,282,000113%14.92-2.45%15.36-3.21%15.600.31%15.150.33%0.10%
2019-04-0415.8515.9715.0615.250.00%-0.29%1.03%48,325,600739,070,000119%15.29-3.90%15.870.10%15.550.58%15.100.28%0.00%