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   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
2019-04-071833.3302.469%2
2019-04-081833.3302.469%2
2019-04-08733.3302.469%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
2019-03-2014.8915.0914.2414.60-1.02%-0.08%-4.53%23,188,400338,801,00052%14.61-1.81%14.65-0.29%14.67-0.91%15.29-1.13%0.28%
2019-03-1914.6115.2514.4514.750.14%-0.87%-4.64%31,038,000461,840,00066%14.883.26%14.690.56%14.80-2.26%15.47-0.59%0.59%
2019-03-1814.5614.8213.9914.730.48%2.22%-5.33%25,532,400367,914,00049%14.41-2.25%14.61-1.78%15.15-0.63%15.56-0.26%0.86%
2019-03-1515.0915.2014.2814.66-2.98%-0.56%-6.03%30,564,800450,593,00056%14.740.65%14.88-3.31%15.24-0.51%15.600.37%1.10%
2019-03-1414.6115.1114.0315.111.68%3.16%-2.79%34,813,600509,918,00061%14.65-3.51%15.39-0.57%15.32-1.94%15.540.27%1.24%
2019-03-1315.8315.8514.5714.86-6.07%-2.10%-4.14%40,065,200608,143,00074%15.18-5.10%15.47-0.08%15.62-1.36%15.500.79%1.35%
2019-03-1215.8616.6615.3115.82-0.06%-1.09%2.87%55,866,600893,572,000104%16.005.31%15.49-0.78%15.840.08%15.380.46%1.54%
2019-03-1115.0016.0014.3015.838.13%4.22%3.41%60,372,300916,971,000102%15.19-0.80%15.61-2.55%15.83-0.30%15.310.00%2.09%
2019-03-0815.4515.9714.6414.64-10.02%-4.38%-4.36%58,972,100902,903,000102%15.31-6.34%16.02-1.36%15.870.85%15.311.06%2.61%
2019-03-0716.4016.9615.9016.27-1.69%-0.48%7.41%57,941,000947,247,000112%16.35-0.38%16.242.07%15.742.43%15.151.82%2.80%
2019-03-0616.3516.8315.9516.551.35%0.85%11.25%56,350,700924,773,000117%16.412.99%15.913.95%15.373.29%14.881.95%2.94%
2019-03-0515.1216.5014.9016.336.73%2.49%11.91%53,935,700859,385,000119%15.933.36%15.303.77%14.880.46%14.592.09%2.90%
2019-03-0415.0216.1014.9715.303.66%-0.75%7.05%60,670,000935,281,000137%15.426.32%14.753.22%14.810.49%14.292.18%2.93%
2019-03-0113.9815.0313.9214.766.11%1.79%5.52%51,189,100742,244,000118%14.504.65%14.29-2.80%14.741.31%13.991.79%2.87%
2019-02-2813.8814.1113.5313.91-0.29%0.39%1.22%31,585,500437,639,00073%13.86-3.27%14.70-1.59%14.550.86%13.741.30%2.91%
2019-02-2714.5115.0713.4113.95-4.97%-2.61%2.83%68,701,100984,103,000168%14.32-6.36%14.941.19%14.421.15%13.572.70%2.90%
2019-02-2616.0816.2013.8514.68-3.55%-4.03%11.13%87,262,6001,334,843,000256%15.300.93%14.766.63%14.266.26%13.215.99%2.71%
2019-02-2515.2215.2214.6615.229.97%0.42%22.11%47,161,100714,767,000175%15.1614.87%13.847.75%13.426.08%12.465.27%2.02%
2019-02-2212.4913.8512.4613.849.15%4.90%16.89%41,972,700553,808,000153%13.194.15%12.851.95%12.652.76%11.842.96%1.35%
2019-02-2112.5012.9212.4212.681.85%0.09%10.26%29,720,700376,489,000118%12.671.97%12.601.70%12.312.20%11.503.20%0.84%
2019-02-2012.4112.6512.2612.45-0.48%0.22%11.72%22,177,300275,499,00090%12.42-1.81%12.391.67%12.052.46%11.141.53%0.12%
2019-02-1912.2013.1812.2012.512.71%-1.12%13.98%36,315,600459,459,000156%12.655.03%12.193.86%11.763.75%10.982.45%-0.30%
2019-02-1812.0112.2711.7212.182.53%1.11%13.68%30,263,100364,541,000140%12.051.72%11.733.47%11.333.62%10.711.56%-0.58%
2019-02-1511.3912.3111.2911.884.85%0.32%12.62%37,183,500440,322,000186%11.845.09%11.344.61%10.944.60%10.552.18%-0.76%
2019-02-1411.2311.5610.9111.332.91%0.54%9.74%29,206,800329,121,000161%11.274.14%10.844.45%10.464.93%10.321.13%-1.03%
2019-02-1310.2911.1810.2211.016.89%1.75%7.85%32,133,500347,729,000191%10.825.39%10.385.27%9.962.46%10.210.86%-1.17%
2019-02-1210.2210.4310.1410.300.59%0.31%1.76%20,962,300215,239,000137%10.273.88%9.864.34%9.730.12%10.12-0.94%-1.30%
2019-02-119.3910.249.3510.249.99%3.59%0.22%24,414,900241,343,000154%9.897.39%9.45-0.14%9.71-1.36%10.22-1.45%-1.27%
2019-02-019.159.339.119.312.65%1.14%-10.20%14,148,900130,238,00091%9.210.25%9.46-3.14%9.85-2.66%10.37-2.15%-1.13%
2019-01-319.619.708.919.070.00%-1.22%-14.40%27,127,500249,092,000173%9.18-9.41%9.77-7.47%10.12-5.45%10.60-4.01%-0.87%