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:
佳发教育( 300559.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
2019-07-0234.7200.250%
2019-11-012446.65034.076%2
2019-11-014648.63033.318%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
2019-06-2724.2524.8923.3523.60-2.68%-1.39%6.07%2,865,10068,568,000123%23.931.05%23.671.41%23.291.88%22.251.17%0.69%
2019-06-2623.4924.5122.8024.253.41%2.39%10.26%2,001,90047,414,00092%23.682.24%23.341.43%22.862.06%21.990.88%0.56%
2019-06-2523.1223.4922.7523.451.12%1.23%7.56%1,613,60037,381,00077%23.170.02%23.011.54%22.401.45%21.800.81%0.43%
2019-06-2423.5023.5422.7623.190.00%0.12%7.23%2,415,00055,937,000117%23.161.22%22.662.42%22.082.15%21.631.42%0.32%
2019-06-2122.2923.4722.0023.195.55%1.34%8.75%5,094,900116,593,000256%22.884.63%22.124.51%21.623.36%21.332.77%0.13%
2019-06-2021.2322.1021.1221.973.68%0.45%5.87%2,980,70065,191,000170%21.873.87%21.173.24%20.911.29%20.750.99%-0.22%
2019-06-1920.5421.5920.3821.195.84%0.63%3.13%2,922,10061,531,000169%21.065.58%20.511.20%20.650.60%20.550.43%-0.38%
2019-06-1819.9320.1919.7320.02-0.15%0.38%-2.15%1,437,40028,669,00080%19.95-0.91%20.26-1.67%20.52-0.80%20.46-0.68%-0.51%
2019-06-1720.8120.8119.8320.05-3.84%-0.39%-2.67%2,136,80043,010,000111%20.13-3.12%20.61-1.88%20.69-0.03%20.60-0.65%-0.47%
2019-06-1421.2021.4220.5120.85-1.88%0.35%0.56%1,451,10030,149,00082%20.78-2.30%21.000.08%20.690.88%20.73-0.26%-0.39%
2019-06-1320.7521.5420.7521.251.29%-0.08%2.22%1,179,20025,078,00069%21.271.21%20.982.36%20.510.37%20.79-0.14%-0.40%
2019-06-1220.8021.2520.7320.980.53%-0.16%0.78%872,90018,342,00051%21.011.25%20.501.14%20.440.12%20.82-0.34%-0.42%
2019-06-1120.1421.2919.6820.874.35%0.56%-0.09%1,564,20032,463,00089%20.753.82%20.27-0.04%20.42-0.63%20.89-0.30%-0.40%
2019-06-1020.0720.4319.3620.000.00%0.05%-4.54%1,659,60033,177,00090%19.99-0.71%20.28-0.80%20.55-1.03%20.95-0.50%-0.40%
2019-06-0620.6420.9919.6520.00-3.10%-0.67%-5.02%2,195,80044,211,000124%20.13-2.40%20.44-1.65%20.76-1.13%21.06-0.72%-0.43%
2019-06-0520.5021.1120.2020.642.23%0.05%-2.68%2,226,60045,932,000139%20.630.49%20.78-1.11%21.00-0.93%21.21-0.60%-0.37%
2019-06-0421.2821.2820.1020.19-5.21%-1.65%-5.38%2,786,60057,204,000184%20.53-3.03%21.02-1.96%21.19-1.85%21.34-0.92%-0.27%
2019-06-0321.8322.1020.6521.30-2.87%0.62%-1.09%2,697,20057,097,000212%21.17-3.63%21.44-1.78%21.59-0.75%21.53-0.27%-0.11%
2019-05-3121.7122.2621.7121.930.87%-0.16%1.57%991,60021,781,00093%21.971.70%21.82-0.02%21.760.71%21.590.12%-0.05%
2019-05-3022.0322.0321.4121.74-1.32%0.65%0.80%1,160,30025,061,000106%21.60-1.63%21.830.38%21.600.11%21.57-0.31%-0.08%
2019-05-2921.8822.1921.8422.030.69%0.33%1.83%900,70019,777,00074%21.960.03%21.751.06%21.580.17%21.63-0.31%-0.08%
2019-05-2821.8522.3521.5021.880.14%-0.32%0.82%1,238,10027,177,00096%21.952.27%21.520.79%21.540.38%21.70-0.18%-0.07%
2019-05-2721.2022.0020.8521.853.07%1.80%0.50%1,554,00033,353,000117%21.461.64%21.35-0.32%21.460.28%21.74-0.34%-0.12%
2019-05-2420.8221.5620.7821.20-0.09%0.39%-2.82%1,100,80023,246,00081%21.12-1.54%21.42-0.78%21.40-0.59%21.82-0.75%-0.12%
2019-05-2322.0222.0221.1121.22-3.68%-1.06%-3.46%910,10019,519,00060%21.45-1.10%21.590.46%21.53-0.72%21.98-0.12%-0.07%
2019-05-2221.3122.0721.3022.032.18%1.59%0.10%1,170,50025,382,00074%21.690.36%21.490.02%21.68-0.71%22.010.37%-0.15%
2019-05-2121.4321.9421.0921.560.98%-0.22%-1.67%768,70016,610,00046%21.612.12%21.49-0.96%21.84-0.50%21.930.72%-0.34%
2019-05-2021.4421.5320.8621.35-0.74%0.90%-1.93%960,60020,326,00049%21.16-2.38%21.69-1.38%21.95-0.54%21.770.36%-0.57%
2019-05-1721.9022.1421.3321.51-2.32%-0.77%-0.84%1,159,90025,142,00055%21.68-1.05%22.00-0.67%22.07-0.67%21.69-0.20%-0.77%
2019-05-1622.6522.6521.7122.020.00%0.52%1.31%2,511,70055,025,000117%21.91-2.11%22.15-0.49%22.21-0.15%21.74-0.31%-0.81%