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   本月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-09-049466.18017.567%2
2019-09-045993.43011.380%增发
2019-09-043472.7506.590%增发
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
2019-09-126.436.436.256.30-2.93%-0.40%0.96%23,682,500149,794,000172%6.33-4.37%6.450.17%6.370.55%6.240.42%0.25%
2019-09-116.226.896.116.493.67%-1.87%4.44%38,997,100257,934,000336%6.616.18%6.444.58%6.344.09%6.212.98%0.27%
2019-09-106.276.366.116.260.97%0.50%3.75%14,449,90090,003,000159%6.230.91%6.161.35%6.091.26%6.030.58%0.01%
2019-09-096.176.276.086.201.81%0.44%3.35%13,576,80083,804,000160%6.172.00%6.081.71%6.011.40%6.000.65%-0.03%
2019-09-066.106.155.976.091.16%0.63%2.18%10,867,60065,769,000137%6.051.14%5.981.27%5.930.75%5.960.07%-0.09%
2019-09-055.956.055.886.022.56%0.60%1.07%10,756,20064,370,000137%5.982.75%5.901.24%5.89-0.17%5.96-0.30%-0.08%
2019-09-045.855.885.755.870.69%0.79%-1.74%6,027,10035,102,00075%5.82-0.12%5.83-0.41%5.90-0.96%5.97-0.83%-0.02%
2019-09-035.905.935.785.83-1.35%-0.02%-3.22%6,314,40036,821,00070%5.830.00%5.85-1.37%5.95-0.49%6.02-1.17%0.12%
2019-09-025.715.925.705.912.60%1.35%-3.04%6,501,60037,913,00055%5.83-0.95%5.93-1.33%5.98-0.13%6.10-0.13%0.46%
2019-08-306.016.115.745.76-4.32%-2.16%-5.62%8,285,70048,778,00071%5.89-3.13%6.01-0.64%5.99-0.53%6.100.18%0.50%
2019-08-296.086.176.026.02-0.99%-0.94%-1.18%7,423,20045,112,00067%6.080.02%6.050.90%6.02-0.23%6.090.68%0.47%
2019-08-286.016.195.926.081.33%0.07%0.48%9,563,10058,102,00087%6.081.23%6.000.27%6.04-0.71%6.050.37%0.35%
2019-08-275.956.055.956.001.18%-0.03%-0.48%7,721,50046,344,00071%6.001.97%5.98-0.80%6.08-1.28%6.030.22%0.32%
2019-08-265.845.945.815.93-1.17%0.75%-1.43%6,744,50039,700,00062%5.89-2.49%6.03-1.66%6.16-0.11%6.020.05%0.22%
2019-08-236.216.225.966.00-2.44%-0.60%-0.22%9,526,50057,506,00089%6.04-1.47%6.13-1.27%6.170.51%6.010.13%0.22%
2019-08-226.176.256.056.15-0.65%0.39%2.41%9,673,60059,259,00091%6.13-1.15%6.210.27%6.131.20%6.010.28%0.26%
2019-08-216.056.356.056.191.64%-0.11%3.37%15,520,20096,176,000141%6.20-0.80%6.201.34%6.061.24%5.990.59%0.28%
2019-08-206.386.456.096.090.00%-2.51%2.30%30,217,200188,753,000280%6.254.47%6.117.34%5.994.63%5.952.25%0.29%
2019-08-195.586.095.526.099.93%1.84%4.60%7,371,00044,075,00082%5.986.90%5.701.41%5.720.53%5.820.22%0.06%
2019-08-165.585.655.525.54-1.60%-0.97%-4.63%5,908,40033,050,00060%5.591.71%5.62-0.92%5.69-1.54%5.81-0.10%0.08%
2019-08-155.455.655.405.63-1.57%2.36%-3.18%7,710,50042,410,00074%5.50-4.41%5.67-2.14%5.78-1.75%5.82-0.48%0.10%
2019-08-145.855.895.655.72-0.69%-0.59%-2.11%7,340,20042,237,00069%5.75-0.36%5.79-1.48%5.88-0.54%5.840.02%0.21%
2019-08-135.865.865.715.76-2.87%-0.26%-1.40%6,211,80035,873,00056%5.78-1.20%5.88-0.89%5.920.56%5.84-0.78%0.24%
2019-08-125.725.945.725.931.72%1.45%0.71%7,039,50041,149,00052%5.85-1.88%5.93-0.30%5.880.10%5.890.10%0.75%
2019-08-096.046.115.775.83-4.27%-2.13%-0.88%11,108,60066,179,00085%5.960.05%5.951.40%5.880.67%5.880.44%0.76%
2019-08-085.846.105.786.092.87%2.28%4.00%15,227,30090,660,000124%5.950.25%5.870.91%5.840.48%5.860.57%0.65%
2019-08-075.726.105.725.923.86%-0.32%1.67%14,740,60087,548,000132%5.945.83%5.821.63%5.810.71%5.820.62%0.51%
2019-08-065.705.775.375.70-2.06%1.57%-1.50%9,133,80051,258,00085%5.61-3.51%5.72-1.46%5.77-2.09%5.79-0.02%0.36%
2019-08-055.786.055.645.821.22%0.07%0.55%9,116,40053,024,00094%5.821.41%5.810.17%5.890.10%5.790.42%0.27%
2019-08-025.725.855.665.750.00%0.26%-0.24%9,914,20056,862,000107%5.74-2.00%5.80-2.28%5.890.24%5.760.10%0.08%