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   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
2019-11-012446.65034.076%2
2019-11-014648.63033.318%2
2019-11-018832.39033.150%首发
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
2019-09-1227.0029.1026.4029.1010.02%4.77%10.04%6,299,200174,959,00091%27.783.34%27.421.60%26.961.48%26.451.62%1.76%
2019-09-1127.2127.6826.3826.45-2.79%-1.59%1.64%4,716,900126,776,00066%26.88-2.16%26.991.06%26.570.06%26.021.18%1.84%
2019-09-1027.0028.4826.6627.210.04%-0.95%5.79%5,853,400160,801,00083%27.473.23%26.701.76%26.550.17%25.720.93%2.04%
2019-09-0926.5527.2025.8027.203.23%2.21%6.74%6,172,400164,254,00091%26.612.01%26.24-0.13%26.500.13%25.480.74%1.99%
2019-09-0625.9326.8025.5826.350.57%1.01%4.17%6,372,900166,252,000100%26.090.01%26.28-1.20%26.471.46%25.300.93%1.97%
2019-09-0526.6326.8725.4926.20-2.02%0.44%4.54%8,215,100214,292,000139%26.09-2.32%26.60-0.42%26.091.85%25.061.18%1.95%
2019-09-0426.6727.5726.1826.74-1.33%0.13%7.95%6,510,100173,845,000126%26.70-1.38%26.712.93%25.622.21%24.771.53%1.93%
2019-09-0326.5027.8126.3127.101.96%0.08%11.08%7,239,400196,018,000158%27.082.44%25.953.84%25.062.28%24.402.33%1.85%
2019-09-0226.0027.5025.3426.582.82%0.56%11.49%9,680,100255,877,000236%26.436.75%24.994.37%24.503.50%23.843.59%1.74%
2019-08-3023.4125.8523.1025.8510.00%4.40%12.32%10,880,800269,424,000308%24.765.66%23.943.58%23.684.02%23.023.53%1.44%
2019-08-2924.0424.1822.8023.500.13%0.28%5.71%7,464,500174,934,000276%23.441.27%23.112.35%22.762.62%22.232.45%1.08%
2019-08-2821.8923.4721.8923.479.98%1.42%8.16%6,491,800150,232,000310%23.148.29%22.586.18%22.184.17%21.703.17%0.77%
2019-08-2721.2121.6321.0521.341.57%-0.15%1.46%1,488,70031,815,00087%21.371.48%21.27-0.09%21.290.05%21.030.45%0.39%
2019-08-2621.1021.2420.9021.01-1.87%-0.24%0.34%1,206,20025,403,00071%21.06-1.16%21.29-0.14%21.280.07%20.940.51%0.26%
2019-08-2321.5021.5121.1521.41-0.51%0.48%2.77%2,324,40049,527,000139%21.31-0.40%21.320.00%21.270.46%20.830.80%0.13%
2019-08-2221.3821.6821.1321.521.75%0.59%4.13%2,107,00045,076,000134%21.390.71%21.320.53%21.171.07%20.670.97%-0.05%
2019-08-2121.2521.5820.8121.150.24%-0.43%3.33%1,812,80038,507,000120%21.24-0.29%21.210.68%20.940.94%20.470.70%-0.29%
2019-08-2021.2021.7820.9321.10-0.09%-0.95%3.80%1,873,00039,900,000132%21.301.00%21.061.73%20.751.14%20.331.24%-0.49%
2019-08-1920.9421.4120.6721.122.72%0.13%5.19%2,261,70047,707,000153%21.091.91%20.701.93%20.521.77%20.080.61%-0.72%
2019-08-1620.1820.9620.1820.561.78%-0.66%3.02%1,444,10029,888,000101%20.703.40%20.310.95%20.161.00%19.96-0.07%-0.82%
2019-08-1519.5820.3019.5820.200.55%0.92%1.15%1,281,90025,658,00087%20.02-0.82%20.120.54%19.960.43%19.97-0.71%-0.87%
2019-08-1420.5320.6019.9220.09-0.54%-0.45%-0.11%1,390,70028,066,00089%20.180.14%20.010.71%19.880.39%20.11-0.63%-0.85%
2019-08-1319.6220.5019.6220.201.05%0.24%-0.20%1,235,40024,896,00078%20.152.28%19.870.87%19.800.73%20.24-0.87%-0.82%
2019-08-1220.0120.0119.3819.990.30%1.46%-2.09%1,338,10026,365,00077%19.70-0.42%19.70-0.12%19.66-0.67%20.42-0.73%-0.78%
2019-08-0919.9320.0719.3819.930.76%0.73%-3.10%1,517,30030,022,00087%19.790.94%19.720.61%19.79-0.94%20.57-1.05%-0.75%
2019-08-0819.5619.8519.2919.781.33%0.91%-4.84%1,458,10028,581,00076%19.60-0.99%19.60-1.21%19.98-1.62%20.79-1.41%-0.69%
2019-08-0719.6320.1519.5119.52-0.66%-1.40%-7.42%1,058,20020,949,00052%19.801.40%19.84-1.34%20.31-1.25%21.08-1.23%-0.57%
2019-08-0620.1420.1419.0519.65-3.11%0.65%-7.95%2,535,60049,504,000112%19.52-4.47%20.11-3.34%20.56-2.58%21.35-1.14%-0.44%
2019-08-0520.8720.8720.2020.28-2.97%-0.77%-6.08%1,438,90029,407,00069%20.44-1.80%20.81-1.47%21.11-0.81%21.59-0.40%-0.39%
2019-08-0220.6821.1220.6620.900.00%0.43%-3.60%1,465,10030,490,00071%20.81-1.15%21.12-1.08%21.28-0.69%21.68-0.48%-0.53%