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:
赛摩电气( 300466.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
2019-07-299466.18017.126%2
2019-07-2910234.01019.153%2
2019-07-2910224.44019.138%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
2019-06-175.966.025.906.001.35%0.67%-1.04%2,512,90014,978,00056%5.96-1.31%6.06-0.90%6.100.23%6.06-0.49%-0.79%
2019-06-146.156.195.905.92-3.58%-1.97%-2.84%4,279,50025,846,00087%6.04-1.65%6.11-0.49%6.080.63%6.09-0.43%-0.74%
2019-06-136.076.206.056.140.82%0.00%0.34%3,692,20022,671,00069%6.14-0.28%6.140.99%6.050.05%6.12-0.89%-0.73%
2019-06-126.176.256.096.09-1.62%-1.09%-1.36%4,428,20027,263,00076%6.160.47%6.081.57%6.040.18%6.17-1.14%-0.62%
2019-06-116.086.236.006.193.69%1.01%-0.88%5,353,60032,807,00082%6.133.29%5.990.30%6.03-0.03%6.25-0.68%-0.49%
2019-06-105.866.015.825.972.58%0.62%-5.06%3,937,80023,362,00050%5.930.83%5.97-0.88%6.03-1.13%6.29-1.29%-0.43%
2019-06-066.086.085.805.82-4.43%-1.09%-8.63%5,280,30031,068,00056%5.88-3.78%6.02-1.51%6.10-1.17%6.37-2.48%-0.25%
2019-06-056.176.186.056.090.16%-0.41%-6.77%4,054,90024,796,00035%6.120.36%6.11-0.83%6.17-1.44%6.53-0.35%0.23%
2019-06-046.136.235.986.08-0.98%-0.21%-7.25%4,840,80029,497,00038%6.09-0.64%6.17-0.60%6.26-1.66%6.56-0.14%0.37%
2019-06-036.166.256.026.14-0.32%0.13%-6.46%5,704,00034,975,00044%6.13-1.83%6.20-2.02%6.37-0.64%6.560.03%0.41%
2019-05-316.226.356.156.16-1.12%-1.38%-6.13%6,692,10041,802,00053%6.250.52%6.33-1.85%6.41-1.20%6.56-0.02%0.36%
2019-05-306.466.496.116.23-3.41%0.26%-5.07%9,384,10058,310,00073%6.21-5.04%6.45-0.79%6.49-2.79%6.56-0.30%0.27%
2019-05-296.526.676.456.45-1.23%-1.44%-2.02%7,694,40050,351,00063%6.54-0.68%6.50-0.60%6.68-0.05%6.580.17%0.16%
2019-05-286.556.696.496.53-1.95%-0.90%-0.64%10,594,90069,805,00086%6.592.71%6.54-2.51%6.680.23%6.570.21%0.03%
2019-05-276.546.676.206.661.68%3.82%1.56%14,832,60095,147,000116%6.42-3.01%6.71-0.84%6.66-0.06%6.56-0.11%-0.25%
2019-05-246.666.856.446.55-6.83%-0.97%-0.23%17,657,600116,791,000155%6.61-4.64%6.760.03%6.670.47%6.570.49%-0.41%
2019-05-236.607.236.507.037.00%1.36%7.61%26,254,600182,092,000266%6.944.92%6.765.08%6.643.40%6.532.33%-0.75%
2019-05-226.566.976.446.572.66%-0.62%2.91%12,254,70081,018,000151%6.613.41%6.442.16%6.420.83%6.380.98%-1.15%
2019-05-216.406.496.266.402.56%0.11%1.23%7,370,70047,120,00094%6.393.77%6.30-0.36%6.37-0.22%6.320.29%-1.47%
2019-05-206.246.286.006.242.97%1.28%-1.02%6,738,40041,516,00082%6.16-2.64%6.32-1.33%6.38-0.36%6.30-0.43%-1.77%
2019-05-176.496.586.016.06-6.34%-4.24%-4.28%8,273,60052,353,000101%6.33-1.95%6.41-0.50%6.400.20%6.33-0.97%-2.04%
2019-05-166.506.516.366.47-0.77%0.25%1.20%7,835,30050,570,00098%6.450.31%6.440.45%6.390.61%6.39-1.39%-2.09%
2019-05-156.526.556.336.520.15%1.34%0.57%11,086,10071,327,000133%6.43-0.02%6.410.98%6.351.20%6.48-1.16%-2.09%
2019-05-146.136.646.126.514.33%1.17%-0.75%12,132,80078,069,000149%6.442.40%6.351.75%6.281.16%6.56-2.53%-2.05%
2019-05-136.326.376.216.24-1.27%-0.70%-7.27%4,464,20028,051,00052%6.280.43%6.240.97%6.20-0.70%6.73-1.75%-1.81%
2019-05-106.206.366.036.323.10%1.01%-7.72%8,340,90052,191,00092%6.261.41%6.180.24%6.25-2.36%6.85-2.84%-1.66%
2019-05-096.056.276.006.130.82%-0.65%-13.04%5,002,20030,864,00050%6.171.25%6.16-1.53%6.40-3.28%7.05-1.72%-1.38%
2019-05-086.036.255.666.08-1.78%-0.23%-15.23%7,248,10044,168,00068%6.09-2.03%6.26-4.25%6.62-2.84%7.17-2.20%-1.20%
2019-05-076.206.446.036.19-2.83%-0.48%-15.59%8,699,00054,104,00080%6.22-3.48%6.54-5.22%6.81-4.42%7.33-2.75%-0.90%
2019-05-066.806.806.376.370.00%-1.15%-15.52%8,411,00054,203,00070%6.44-8.85%6.90-3.27%7.12-3.19%7.54-3.06%-0.59%