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
2020-02-153954.00039.190%首发
2020-02-173954.00039.187%2
2020-09-1431.0000.310%
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
2020-01-1740.2141.2139.3839.61-2.46%-1.54%0.09%1,580,70063,590,000131%40.23-1.48%40.370.26%40.110.50%39.580.42%0.56%
2020-01-1639.9942.1739.7540.611.35%-0.54%3.05%2,415,00098,610,000221%40.832.86%40.271.93%39.911.45%39.411.22%0.52%
2020-01-1539.1240.1138.9040.072.32%0.94%2.91%1,315,20052,208,000137%39.700.56%39.500.69%39.340.71%38.940.61%0.34%
2020-01-1439.7939.9039.1539.16-1.31%-0.80%1.19%785,60031,012,00088%39.480.49%39.230.15%39.060.25%38.700.73%0.27%
2020-01-1339.3239.7538.6039.682.01%1.01%3.28%1,072,20042,119,000118%39.280.74%39.170.72%38.960.36%38.420.78%0.17%
2020-01-1039.6439.6438.6038.90-1.57%-0.24%2.04%1,026,10040,011,000111%38.99-0.58%38.900.13%38.820.31%38.120.42%0.09%
2020-01-0938.3339.8038.3339.523.00%0.76%4.10%1,392,00054,596,000158%39.222.37%38.840.77%38.700.80%37.960.63%0.08%
2020-01-0838.2138.8437.8138.37-1.36%0.15%1.71%952,80036,505,000116%38.31-1.29%38.55-0.01%38.400.50%37.720.22%0.04%
2020-01-0738.7439.1538.3038.901.22%0.22%3.35%785,60030,493,000102%38.820.66%38.550.68%38.211.31%37.640.38%0.05%
2020-01-0638.0139.0837.8038.430.39%-0.34%2.48%932,80035,971,000124%38.560.94%38.291.24%37.711.11%37.500.21%0.04%
2020-01-0338.0838.7837.6038.280.21%0.20%2.30%617,40023,587,00081%38.200.38%37.821.48%37.300.35%37.42-0.05%0.08%
2020-01-0237.4438.5837.1238.203.08%0.37%2.03%868,40033,052,000111%38.062.53%37.271.08%37.170.31%37.44-0.50%0.16%
2019-12-3136.5137.6436.3037.06-0.64%-0.17%-1.51%634,40023,550,00073%37.121.27%36.87-0.11%37.05-0.15%37.63-0.14%0.37%
2019-12-3036.3037.4535.6937.302.75%1.75%-1.01%968,50035,502,000108%36.66-0.68%36.91-0.75%37.11-0.42%37.68-0.23%0.47%
2019-12-2737.2037.7536.3036.30-3.15%-1.65%-3.88%1,237,30045,667,000143%36.91-1.00%37.19-0.77%37.27-0.82%37.77-0.08%0.57%
2019-12-2637.4237.7736.9237.480.29%0.54%-0.84%665,40024,806,00083%37.28-0.89%37.48-0.09%37.57-0.53%37.800.32%0.64%
2019-12-2537.7838.0037.2637.37-1.11%-0.65%-0.81%664,40024,992,00083%37.620.18%37.51-0.39%37.77-1.06%37.680.29%0.68%
2019-12-2437.0037.9037.0037.792.19%0.65%0.59%557,20020,921,00066%37.550.53%37.66-0.57%38.18-0.03%37.570.27%0.80%
2019-12-2337.1537.7036.9836.98-1.41%-0.99%-1.30%576,70021,539,00068%37.35-1.50%37.87-1.46%38.190.08%37.470.33%0.82%
2019-12-2038.1338.6037.4737.51-1.63%-1.08%0.44%909,70034,494,000109%37.92-0.69%38.430.02%38.160.50%37.340.57%0.81%
2019-12-1938.3438.8137.8238.13-1.78%-0.14%2.69%832,80031,799,000105%38.18-1.80%38.420.52%37.970.98%37.130.80%0.69%
2019-12-1837.9839.9037.4338.822.75%-0.16%5.38%1,494,90058,125,000199%38.882.87%38.222.65%37.601.87%36.841.58%0.54%
2019-12-1737.3638.1737.0137.781.12%-0.05%4.18%781,60029,544,000120%37.801.33%37.241.65%36.910.89%36.260.86%0.27%
2019-12-1636.9837.5636.8937.361.83%0.16%3.91%711,00026,522,000117%37.302.33%36.630.29%36.580.76%35.960.77%0.08%
2019-12-1336.1536.7836.1036.691.49%0.65%2.82%624,50022,765,000106%36.450.77%36.520.32%36.310.55%35.680.60%-0.08%
2019-12-1236.5136.7935.7036.15-1.34%-0.07%1.92%802,40029,027,000141%36.18-1.74%36.410.24%36.110.68%35.470.76%-0.20%
2019-12-1135.9437.3635.7936.641.95%-0.48%4.09%1,110,10040,869,000210%36.822.66%36.321.91%35.871.61%35.201.43%-0.35%
2019-12-1036.0036.0835.4035.940.62%0.22%3.56%495,20017,759,000104%35.860.05%35.640.91%35.300.77%34.710.50%-0.55%
2019-12-0935.7636.1735.4335.720.82%-0.35%3.43%689,10024,700,000146%35.841.89%35.321.26%35.031.13%34.540.28%-0.66%
2019-12-0634.7435.4734.7435.430.00%0.72%2.87%556,40019,573,000106%35.180.92%34.880.96%34.640.80%34.44-0.65%-0.82%