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:
汇金科技( 300561.SZ 深证)
板块 :次新股   本月解禁   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
2019-09-2792.7000.550%
2019-09-2789.5000.530%
2019-09-27119.6300.470%
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
2019-09-1216.5016.7416.1516.712.26%1.14%6.08%11,773,200194,522,00074%16.52-0.61%16.600.84%16.311.17%15.750.81%0.69%
2019-09-1116.8116.8816.3116.34-4.05%-1.71%4.58%14,360,300238,725,00093%16.620.02%16.461.51%16.131.24%15.630.94%0.63%
2019-09-1016.1817.4616.0117.033.90%2.47%10.02%23,975,400398,476,000165%16.622.55%16.222.12%15.932.10%15.481.69%0.54%
2019-09-0916.0016.7515.7916.393.87%1.13%7.67%24,574,800398,282,000186%16.212.61%15.882.14%15.602.11%15.221.82%0.40%
2019-09-0616.0016.1415.4815.78-1.19%-0.09%5.55%22,575,800356,579,000186%15.800.77%15.552.14%15.282.17%14.950.64%0.27%
2019-09-0514.5815.9714.5715.979.99%1.88%7.51%30,067,600471,296,000257%15.688.29%15.225.42%14.953.69%14.861.10%0.30%
2019-09-0414.5514.6814.3414.52-1.22%0.31%-1.18%8,864,000128,306,00077%14.48-1.00%14.440.53%14.420.11%14.69-0.03%0.28%
2019-09-0314.3614.8414.2114.703.16%0.54%0.02%11,829,200172,959,000103%14.623.69%14.360.31%14.410.38%14.700.01%0.36%
2019-09-0213.7014.3513.6514.253.11%1.06%-3.03%7,468,800105,321,00062%14.10-1.04%14.32-0.54%14.35-0.28%14.70-0.15%0.46%
2019-08-3014.7614.8013.8013.82-5.28%-3.01%-6.09%10,145,900144,565,00080%14.25-2.08%14.39-0.51%14.39-2.32%14.720.02%0.56%
2019-08-2914.3814.7514.2014.591.89%0.26%-0.84%9,717,300141,409,00078%14.551.19%14.470.58%14.73-1.10%14.710.26%0.62%
2019-08-2814.3714.6014.1814.32-1.04%-0.42%-2.43%6,706,80096,452,00053%14.38-0.38%14.38-3.06%14.900.00%14.680.03%0.66%
2019-08-2714.3514.6314.2114.471.62%0.24%-1.38%8,384,700121,043,00062%14.440.60%14.84-1.38%14.90-0.02%14.670.34%0.73%
2019-08-2614.3814.6014.1114.24-6.07%-0.77%-2.62%12,227,000175,461,00086%14.35-6.58%15.05-0.50%14.90-0.16%14.620.44%0.74%
2019-08-2315.3015.8015.0815.161.74%-1.31%4.13%17,835,800273,982,000130%15.361.08%15.121.74%14.921.52%14.560.94%0.74%
2019-08-2215.3015.8714.6914.902.55%-1.95%3.30%18,947,500287,946,000128%15.204.50%14.861.92%14.701.82%14.420.99%0.87%
2019-08-2114.4614.7514.3414.530.69%-0.09%1.73%9,943,700144,615,00071%14.54-0.50%14.580.61%14.440.00%14.280.69%0.74%
2019-08-2014.7714.9814.3314.43-2.30%-1.27%1.73%12,968,900189,554,00096%14.620.26%14.491.04%14.440.78%14.191.05%0.54%
2019-08-1914.4614.8514.1614.774.98%1.32%5.22%15,316,700223,281,000119%14.582.60%14.350.22%14.331.13%14.040.83%0.31%
2019-08-1614.2614.4914.0514.07-2.29%-0.97%1.07%10,017,700142,334,00082%14.210.44%14.310.37%14.17-0.34%13.920.64%0.16%
2019-08-1513.5814.5513.5714.400.42%1.80%4.11%10,978,500155,306,00092%14.15-2.49%14.260.70%14.210.30%13.830.62%-0.05%
2019-08-1414.6014.9214.2114.34-0.62%-1.15%4.31%15,050,600218,344,000132%14.512.88%14.160.06%14.171.50%13.750.77%-0.25%
2019-08-1313.7814.5513.6914.431.19%2.33%5.78%15,302,700215,779,000144%14.101.26%14.150.41%13.961.57%13.640.40%-0.44%
2019-08-1213.9714.2913.5014.26-0.49%2.40%4.95%17,971,500250,266,000184%13.93-2.78%14.101.21%13.750.98%13.590.43%-0.58%
2019-08-0914.0014.8513.6314.336.15%0.04%5.91%29,018,800415,673,000352%14.327.06%13.939.55%13.616.27%13.532.31%-0.70%
2019-08-0812.2713.5012.2713.5010.02%0.90%2.09%5,004,40066,956,00078%13.386.83%12.710.21%12.810.02%13.22-0.35%-0.93%
2019-08-0713.0013.0412.2712.27-3.61%-2.03%-7.54%6,229,20078,012,00090%12.520.62%12.69-0.56%12.81-1.35%13.27-1.29%-1.04%
2019-08-0612.6512.8811.8212.73-1.62%2.27%-5.32%8,068,600100,432,000111%12.45-5.18%12.76-1.94%12.98-2.20%13.45-1.22%-1.07%
2019-08-0513.0313.3312.9212.940.39%-1.42%-4.93%6,745,90088,551,00098%13.132.81%13.01-0.99%13.28-0.84%13.61-0.67%-1.17%
2019-08-0212.7612.9612.5512.890.00%0.96%-5.93%6,864,90087,653,00095%12.77-2.60%13.14-2.64%13.39-1.96%13.70-1.45%-1.42%