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:
深信服( 300454.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
2019-10-30124.9200.310%2
2019-10-30124.0800.308%2
2020-10-3093.4000.232%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
2019-09-12116.20117.75112.18114.65-2.18%0.24%1.19%1,152,200131,779,00070%114.37-2.68%116.14-0.21%115.070.49%113.31-0.12%0.09%
2019-09-11117.40119.27115.30117.20-0.04%-0.27%3.31%1,113,600130,873,00070%117.520.93%116.391.49%114.511.03%113.440.09%0.26%
2019-09-10116.01118.50114.06117.250.33%0.69%3.45%1,697,400197,647,000110%116.440.70%114.691.26%113.341.07%113.340.08%0.35%
2019-09-09111.50118.40109.78116.875.57%1.07%3.19%1,784,900206,399,000123%115.643.55%113.261.67%112.150.61%113.25-0.17%0.46%
2019-09-06111.00114.87109.00110.70-0.44%-0.87%-2.42%1,551,900173,303,000104%111.67-0.58%111.390.31%111.46-0.41%113.450.03%0.72%
2019-09-05110.50114.88110.50111.191.28%-1.01%-1.96%1,926,600216,404,000134%112.322.41%111.05-0.04%111.92-0.43%113.410.08%0.87%
2019-09-04110.99110.99108.18109.79-0.64%0.10%-3.12%1,307,300143,383,00099%109.68-0.90%111.10-1.05%112.40-0.83%113.32-0.15%0.94%
2019-09-03112.20113.53109.03110.50-0.66%-0.16%-2.63%1,781,200197,138,000146%110.68-1.37%112.28-1.24%113.34-1.18%113.49-0.05%1.03%
2019-09-02112.10115.80110.03111.230.19%-0.88%-2.04%2,330,800261,548,000213%112.21-1.42%113.68-1.55%114.69-1.60%113.540.41%1.13%
2019-08-30116.43118.34111.00111.02-4.62%-2.46%-1.82%1,926,600219,296,000197%113.83-2.86%115.47-2.22%116.550.25%113.080.73%1.31%
2019-08-29116.00119.46115.60116.40-1.36%-0.66%3.69%897,300105,144,000109%117.18-0.76%118.10-0.09%116.261.07%112.261.51%1.36%
2019-08-28120.00120.17116.00118.00-1.26%-0.07%6.70%626,80074,011,00075%118.08-1.08%118.202.18%115.031.12%110.591.02%1.40%
2019-08-27118.45121.48117.15119.500.82%0.11%9.16%660,70078,864,00082%119.361.36%115.681.90%113.761.72%109.481.15%1.32%
2019-08-26114.31124.68110.55118.533.87%0.66%9.51%1,564,800184,267,000202%117.766.49%113.534.19%111.843.24%108.242.42%1.18%
2019-08-23109.00115.00106.60114.116.76%3.19%7.98%1,117,600123,591,000164%110.593.72%108.961.74%108.331.21%105.681.57%0.92%
2019-08-22109.27109.27105.18106.88-1.04%0.24%2.72%482,50051,445,00076%106.62-0.82%107.09-0.53%107.030.82%104.050.81%0.73%
2019-08-21107.18108.83105.01108.000.76%0.46%4.65%475,80051,151,00077%107.510.35%107.670.60%106.160.78%103.210.70%0.62%
2019-08-20109.00109.00105.67107.19-2.06%0.05%4.59%698,30074,811,000116%107.13-0.80%107.021.20%105.340.90%102.490.98%0.52%
2019-08-19107.50111.00104.53109.444.25%1.34%7.83%1,377,400148,748,000247%107.992.87%105.762.42%104.402.40%101.502.16%0.41%
2019-08-16104.15107.48103.96104.98-0.13%0.00%5.67%691,20072,562,000147%104.981.25%103.261.52%101.951.96%99.351.23%0.21%
2019-08-1598.45107.8097.60105.126.76%1.38%7.11%1,226,100127,130,000275%103.694.21%101.723.92%99.993.65%98.141.91%0.11%
2019-08-1498.30101.0098.0098.460.16%-1.05%2.24%453,10045,084,000123%99.502.17%97.892.02%96.471.05%96.300.27%-0.06%
2019-08-1396.2698.6095.2098.302.19%0.94%2.35%324,20031,572,00091%97.381.76%95.940.93%95.470.38%96.04-0.27%-0.07%
2019-08-1294.7096.6594.7096.191.05%0.52%-0.12%260,50024,929,00068%95.700.63%95.060.16%95.11-0.42%96.30-0.18%-0.02%
2019-08-0994.1195.7294.0195.190.52%0.09%-1.33%479,70045,621,000126%95.100.50%94.91-0.07%95.50-0.05%96.48-0.28%-0.01%
2019-08-0894.5195.6893.6094.70-0.13%0.08%-2.12%441,50041,778,000122%94.63-0.39%94.97-1.12%95.55-0.59%96.75-0.36%0.03%
2019-08-0797.2097.2094.6494.82-0.67%-0.19%-2.35%298,90028,395,00088%95.00-0.37%96.040.02%96.12-0.52%97.10-0.25%0.05%
2019-08-0698.2198.2194.0095.46-0.86%0.12%-1.94%367,60035,050,000103%95.35-2.12%96.02-0.65%96.62-0.85%97.35-0.15%0.09%
2019-08-0595.8099.1795.4296.290.51%-1.15%-1.23%410,90040,028,000122%97.422.24%96.65-0.11%97.45-0.16%97.490.22%0.09%
2019-08-0297.6597.6594.4495.800.00%0.55%-1.52%440,30041,951,000133%95.28-2.32%96.76-1.62%97.60-0.67%97.280.19%0.05%