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:
迦南科技( 300412.SZ 深证)
板块 :次新股   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
2020-09-1938.4000.150%
2020-09-2140.4000.155%2
2020-09-2141.0000.158%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
2020-08-129.469.619.079.42-1.26%1.53%-8.75%5,840,50054,189,00051%9.28-5.38%9.63-1.80%9.80-2.08%10.32-0.08%1.01%
2020-08-119.9010.079.539.54-3.25%-2.71%-7.66%5,784,90056,727,00049%9.81-0.16%9.81-1.31%10.01-1.22%10.330.35%1.08%
2020-08-109.729.969.659.860.61%0.39%-4.23%5,447,10053,504,00045%9.820.25%9.94-1.60%10.13-2.15%10.300.51%1.00%
2020-08-0710.0610.149.539.80-2.68%0.02%-4.32%8,032,30078,698,00062%9.80-3.39%10.10-1.83%10.36-2.00%10.240.54%0.97%
2020-08-0610.4610.579.9110.07-3.54%-0.71%-1.16%8,467,60085,880,00065%10.14-2.19%10.29-2.37%10.57-0.14%10.190.81%0.97%
2020-08-0510.2810.5210.1810.441.56%0.68%3.30%7,575,10078,548,00058%10.370.31%10.54-1.34%10.580.96%10.110.66%0.92%
2020-08-0410.6110.7010.1510.28-3.93%-0.55%2.39%12,097,400125,054,00094%10.34-4.18%10.680.05%10.480.90%10.040.87%0.89%
2020-08-0310.7811.1510.5710.70-0.65%-0.82%7.51%14,761,100159,241,000127%10.79-0.34%10.682.41%10.392.19%9.951.75%0.82%
2020-07-3110.6711.2310.4110.77-1.10%-0.51%10.10%17,640,700190,955,000165%10.834.00%10.423.66%10.163.10%9.782.70%0.67%
2020-07-3010.1010.8910.0010.896.66%4.62%14.33%16,147,400168,071,000163%10.414.29%10.062.98%9.862.65%9.531.96%0.39%
2020-07-299.5510.329.4510.214.93%2.29%9.29%15,446,100154,167,000160%9.984.18%9.772.04%9.601.81%9.340.64%0.24%
2020-07-289.749.759.419.73-0.51%1.56%4.82%9,534,70091,350,00098%9.58-0.74%9.571.13%9.430.95%9.28-0.45%0.28%
2020-07-279.199.989.199.786.89%1.33%4.88%14,057,700135,679,000130%9.651.81%9.461.84%9.342.01%9.330.18%0.41%
2020-07-249.459.759.109.15-2.24%-3.48%-1.70%13,922,500131,990,000126%9.482.88%9.292.26%9.162.54%9.310.55%0.47%
2020-07-238.799.518.779.364.93%1.57%1.11%11,686,000107,689,000105%9.222.25%9.092.16%8.930.39%9.260.33%0.48%
2020-07-229.079.148.868.92-0.78%-1.02%-3.33%6,126,90055,216,00052%9.010.93%8.901.63%8.90-2.21%9.230.33%0.53%
2020-07-218.859.048.828.991.24%0.68%-2.25%6,533,60058,341,00053%8.932.03%8.75-1.25%9.10-2.25%9.200.22%0.58%
2020-07-208.748.888.588.882.78%1.47%-3.24%6,536,70057,202,00049%8.751.69%8.86-3.72%9.31-1.04%9.180.21%0.67%
2020-07-178.608.848.468.64-0.58%0.40%-5.66%7,912,00068,091,00056%8.61-5.56%9.21-3.26%9.41-0.30%9.16-0.04%0.73%
2020-07-169.509.608.678.69-8.04%-4.64%-5.15%11,050,200100,704,00084%9.11-5.57%9.52-0.95%9.430.43%9.160.45%0.79%
2020-07-159.809.999.279.45-2.78%-2.07%3.61%12,904,900124,533,000103%9.650.04%9.611.65%9.391.47%9.120.99%0.83%
2020-07-149.9610.009.409.720.21%0.77%7.62%20,526,900198,010,000162%9.651.44%9.452.83%9.262.20%9.030.92%0.86%
2020-07-138.889.708.889.709.98%2.01%8.38%14,530,400138,172,000114%9.515.14%9.192.67%9.061.78%8.950.75%1.00%
2020-07-109.169.358.818.82-3.61%-2.48%-0.71%11,999,800108,527,00088%9.040.47%8.950.61%8.900.70%8.880.63%1.14%
2020-07-098.809.208.689.154.33%1.64%3.66%15,283,800137,585,000113%9.002.60%8.900.95%8.840.96%8.830.83%1.16%
2020-07-088.878.898.658.77-1.68%-0.05%0.18%10,673,60093,653,00079%8.77-1.13%8.810.31%8.76-0.13%8.750.85%1.17%
2020-07-078.899.148.748.920.56%0.52%2.76%13,344,400118,422,00095%8.871.06%8.791.01%8.77-0.90%8.681.12%1.28%
2020-07-068.728.938.578.872.19%1.01%3.33%13,120,600115,216,00093%8.781.69%8.70-0.23%8.85-0.25%8.580.78%1.26%
2020-07-038.648.718.558.68-0.46%0.52%1.90%7,336,60063,351,00053%8.64-0.12%8.72-2.00%8.870.58%8.520.59%1.21%
2020-07-028.808.808.548.720.00%0.87%2.98%11,662,000100,815,00085%8.65-1.86%8.90-0.57%8.820.72%8.470.87%1.19%