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:
汇纳科技( 300609.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
2020-09-1430.3200.300%
2020-09-1431.0000.310%
2020-09-284.0000.040%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
2020-08-1441.8942.2041.0042.090.19%1.10%-6.09%714,70029,755,00029%41.63-0.48%41.75-3.44%43.85-1.25%44.82-0.20%0.39%
2020-08-1341.7642.4541.2742.010.60%0.43%-6.46%753,20031,508,00028%41.830.15%43.24-2.50%44.40-0.87%44.910.06%0.54%
2020-08-1243.5843.5940.8041.76-4.94%-0.02%-6.96%1,719,20071,811,00061%41.77-6.64%44.35-2.25%44.79-1.44%44.88-0.22%0.57%
2020-08-1146.0046.3143.6343.93-5.14%-1.81%-2.34%2,402,000107,466,00089%44.74-2.87%45.37-0.38%45.450.15%44.980.22%0.64%
2020-08-1044.3047.5044.3046.313.42%0.54%3.17%2,044,50094,169,00079%46.061.42%45.540.10%45.380.13%44.890.63%0.66%
2020-08-0745.7747.4443.6044.78-0.99%-1.40%0.39%2,239,400101,703,00086%45.420.33%45.500.61%45.320.25%44.610.44%0.58%
2020-08-0645.9246.4744.4645.23-1.99%-0.08%1.84%2,814,300127,391,000109%45.27-1.05%45.22-0.21%45.210.57%44.410.37%0.52%
2020-08-0544.6847.3244.1146.155.61%0.89%4.29%3,382,500154,732,000132%45.752.56%45.320.71%44.950.91%44.250.86%0.53%
2020-08-0446.6346.6343.5143.70-5.31%-2.02%-0.39%3,076,700137,228,000122%44.60-2.07%45.000.53%44.550.41%43.870.61%0.47%
2020-08-0345.2946.5044.4546.152.51%1.33%5.83%3,341,600152,185,000149%45.541.68%44.761.55%44.371.60%43.611.17%0.43%
2020-07-3143.6046.0043.2245.023.97%0.51%4.45%2,903,800130,063,000144%44.793.20%44.081.11%43.670.94%43.101.27%0.36%
2020-07-3045.0245.0342.5043.30-3.02%-0.23%1.74%1,986,70086,225,000104%43.40-0.86%43.600.79%43.26-0.23%42.560.38%0.27%
2020-07-2943.5144.6542.3044.652.46%1.99%5.31%2,432,400106,485,000127%43.780.48%43.250.53%43.360.68%42.400.47%0.33%
2020-07-2842.9945.6642.1143.583.56%0.03%3.27%2,245,80097,844,000121%43.573.32%43.03-0.29%43.070.96%42.200.43%0.38%
2020-07-2743.5043.8541.1842.08-1.36%-0.21%0.14%1,824,30076,930,00099%42.17-2.33%43.150.02%42.660.59%42.02-0.22%0.45%
2020-07-2444.5045.0041.1042.66-3.92%-1.20%1.29%2,300,70099,334,000127%43.18-1.34%43.141.23%42.421.76%42.12-0.12%0.62%
2020-07-2342.9844.6042.8344.401.51%1.46%5.30%2,862,500125,265,000161%43.763.23%42.623.65%41.681.70%42.170.45%0.78%
2020-07-2239.2043.7439.0843.7410.01%3.18%4.20%2,458,500104,221,000137%42.396.52%41.124.46%40.990.42%41.980.24%0.89%
2020-07-2139.5740.8738.9039.760.73%-0.10%-5.05%960,00038,206,00052%39.801.98%39.36-2.75%40.81-0.93%41.870.25%0.91%
2020-07-2039.6139.6138.4039.471.57%1.14%-5.51%894,10034,893,00044%39.03-0.64%40.48-1.95%41.19-1.46%41.770.47%0.84%
2020-07-1740.3340.5838.6038.86-3.86%-1.07%-6.53%1,465,20057,551,00069%39.28-6.19%41.28-1.77%41.80-1.85%41.580.30%0.77%
2020-07-1642.3944.3039.9540.42-4.67%-3.46%-2.48%2,187,20091,575,000111%41.87-0.72%42.02-1.02%42.59-0.40%41.450.99%0.70%
2020-07-1542.3143.5541.0042.400.21%0.54%3.31%1,841,80077,672,00099%42.170.25%42.46-1.26%42.760.28%41.041.02%0.54%
2020-07-1443.2043.6041.2042.31-1.74%0.58%4.14%1,678,30070,599,00093%42.07-2.33%43.00-0.26%42.641.05%40.631.08%0.39%
2020-07-1343.7544.4442.2843.060.16%-0.02%7.13%1,920,50082,716,000112%43.07-1.35%43.111.04%42.201.98%40.201.53%0.25%
2020-07-1043.0844.8242.7042.99-0.21%-1.53%8.58%2,168,10094,657,000130%43.662.37%42.672.86%41.382.62%39.591.51%0.03%
2020-07-0941.8043.9441.4043.082.79%1.01%10.46%2,432,200103,733,000152%42.652.57%41.483.52%40.323.08%39.001.51%-0.17%
2020-07-0840.6042.1640.3341.914.02%0.79%9.08%1,943,40080,807,000123%41.583.53%40.073.09%39.122.45%38.420.40%-0.38%
2020-07-0738.9241.3438.9240.293.25%0.32%5.28%2,306,70092,639,000138%40.164.67%38.873.36%38.182.29%38.27-0.40%-0.52%
2020-07-0638.1639.2337.1739.020.00%1.69%1.56%1,857,00071,254,000104%38.372.57%37.611.60%37.330.75%38.42-0.27%-0.48%