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:
万集科技( 300552.SZ 深证)
板块 :次新股   2月后解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-09-0546.2600.420%
2020-09-16249.7501.262%2
2020-09-16138.7501.262%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
2020-07-0342.1942.7541.5542.220.07%0.00%0.00%3,978,400167,699,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2020-07-0242.8042.8541.7042.19-1.43%0.05%1.68%5,363,900226,195,000113%42.17-1.43%42.54-0.39%42.450.49%41.490.93%1.06%
2020-07-0142.3543.5041.6142.800.52%0.04%4.11%5,843,700250,001,000125%42.780.27%42.710.67%42.240.98%41.111.26%1.04%
2020-06-3043.3543.3542.2042.58-0.75%-0.20%4.88%5,051,900215,533,000112%42.66-0.05%42.431.17%41.831.06%40.601.41%0.93%
2020-06-2942.2843.3841.5642.901.54%0.50%7.15%6,285,300268,285,000143%42.691.45%41.941.87%41.391.62%40.041.64%0.81%
2020-06-2439.8643.2739.8642.256.16%0.41%7.26%8,147,200342,798,000199%42.085.51%41.173.11%40.732.32%39.392.05%0.66%
2020-06-2340.0240.5039.5839.80-0.52%-0.19%3.12%2,835,700113,079,00077%39.88-0.51%39.930.16%39.810.64%38.600.82%0.45%
2020-06-2239.9040.5039.7040.010.10%-0.17%4.51%3,435,500137,694,00090%40.080.70%39.870.39%39.561.13%38.280.64%0.38%
2020-06-1939.9740.1339.3539.970.48%0.42%5.07%3,080,900122,629,00080%39.800.26%39.710.85%39.121.27%38.040.54%0.37%
2020-06-1839.9940.4839.3739.78-0.23%0.21%5.14%3,298,700130,953,00088%39.700.10%39.381.35%38.631.20%37.830.54%0.31%
2020-06-1739.8140.2139.1039.871.50%0.54%5.95%4,760,700188,794,000130%39.661.77%38.852.08%38.171.59%37.630.74%0.21%
2020-06-1638.5039.6737.8039.284.38%0.80%5.16%5,908,100230,223,000166%38.973.08%38.062.30%37.571.79%37.350.72%0.03%
2020-06-1537.4338.2536.8837.630.37%-0.46%1.46%4,337,300163,962,000128%37.801.83%37.201.43%36.910.30%37.090.24%-0.19%
2020-06-1235.9237.5235.8037.491.99%0.99%1.32%4,579,900170,021,000133%37.121.64%36.680.66%36.800.20%37.000.19%-0.43%
2020-06-1136.2336.9435.9836.761.46%0.64%-0.47%3,311,600120,957,00099%36.531.33%36.44-0.86%36.73-0.30%36.930.14%-0.63%
2020-06-1036.6936.6935.8136.23-0.71%0.51%-1.76%2,450,80088,340,00072%36.05-1.48%36.75-0.53%36.84-0.65%36.88-0.02%-0.85%
2020-06-0937.5937.5936.3636.49-2.90%-0.27%-1.08%4,399,700160,978,000128%36.59-2.13%36.95-0.65%37.08-0.61%36.890.12%-1.02%
2020-06-0837.1938.3136.9037.582.15%0.52%2.00%3,891,600145,482,000119%37.381.31%37.19-0.03%37.310.20%36.840.49%-1.20%
2020-06-0536.9437.3636.7036.79-0.51%-0.30%0.35%2,342,10086,424,00072%36.90-0.68%37.20-0.48%37.230.26%36.66-0.02%-1.37%
2020-06-0437.6037.6936.8636.98-0.75%-0.47%0.85%2,424,70090,086,00071%37.15-0.78%37.380.15%37.140.59%36.67-0.48%-1.46%
2020-06-0337.7737.9837.1937.26-1.27%-0.49%1.13%3,327,000124,575,00092%37.44-0.08%37.320.77%36.920.57%36.85-1.05%-1.48%
2020-06-0237.7337.7937.1637.740.69%0.72%1.36%3,348,600125,480,00084%37.470.97%37.041.24%36.710.73%37.24-1.54%-1.44%
2020-06-0137.0537.5536.5637.483.62%0.99%-0.90%4,471,600165,956,000104%37.111.90%36.580.89%36.440.89%37.82-2.10%-1.26%
2020-05-2936.1136.7835.9736.17-0.60%-0.69%-6.37%2,937,200106,974,00064%36.421.14%36.260.28%36.12-0.33%38.63-1.88%-0.95%
2020-05-2835.8136.6235.2836.390.55%1.06%-7.57%3,316,400119,421,00067%36.01-0.97%36.160.24%36.24-1.47%39.37-2.01%-0.62%
2020-05-2736.2736.8035.4236.19-0.22%-0.47%-9.93%3,477,100126,433,00067%36.360.73%36.07-0.55%36.78-2.31%40.18-1.71%-0.29%
2020-05-2635.5536.4835.4436.272.89%0.48%-11.27%3,544,400127,946,00064%36.100.95%36.27-2.23%37.65-3.04%40.88-1.74%-0.03%
2020-05-2536.0036.8934.9535.25-2.89%-1.42%-15.26%3,498,900125,112,00057%35.76-2.97%37.10-3.48%38.83-3.52%41.60-1.17%0.24%
2020-05-2237.9037.9436.0136.30-4.40%-1.50%-13.76%4,125,500152,030,00067%36.85-3.99%38.44-3.84%40.25-2.94%42.09-0.96%0.39%
2020-05-2139.0639.3837.3737.970.00%-1.08%-10.66%4,445,200170,620,00074%38.38-2.66%39.97-3.73%41.47-2.49%42.50-0.67%0.47%