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:
博士眼镜( 300622.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
2020-03-156573.97053.840%首发
2020-03-154700.00054.020%首发
2020-03-166573.97053.844%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
2020-01-1719.8419.8419.4319.46-1.12%-0.56%-3.12%886,90017,356,00051%19.57-1.00%19.78-1.53%20.23-0.89%20.090.04%0.16%
2020-01-1619.9820.1219.6119.68-1.45%-0.44%-1.99%1,045,10020,659,00060%19.77-1.11%20.09-1.69%20.410.19%20.080.02%0.11%
2020-01-1520.1420.3919.8419.97-1.33%-0.10%-0.53%1,011,60020,221,00060%19.99-1.95%20.44-0.57%20.370.53%20.080.13%0.04%
2020-01-1420.8020.8020.2020.24-1.75%-0.72%0.95%1,500,60030,592,00092%20.39-1.24%20.560.67%20.260.38%20.050.43%-0.05%
2020-01-1320.3821.1420.2920.60-0.10%-0.20%3.19%2,592,40053,513,000160%20.640.38%20.421.63%20.191.02%19.960.72%-0.11%
2020-01-1019.9020.8619.8820.624.35%0.27%4.03%3,460,20071,155,000229%20.564.67%20.092.13%19.981.73%19.820.97%-0.17%
2020-01-0919.4119.7919.4119.762.28%0.58%0.66%1,393,10027,369,000107%19.650.48%19.67-0.02%19.650.01%19.63-0.08%-0.22%
2020-01-0819.8019.9519.2319.32-2.96%-1.19%-1.66%1,884,30036,841,000148%19.55-1.46%19.68-0.06%19.64-0.01%19.65-0.15%-0.20%
2020-01-0719.6419.9419.6119.911.48%0.34%1.18%1,535,10030,460,000131%19.840.92%19.690.43%19.640.52%19.68-0.12%-0.15%
2020-01-0619.4519.8919.3319.620.87%-0.21%-0.41%1,551,40030,504,000135%19.660.89%19.600.45%19.54-0.02%19.70-0.33%-0.13%
2020-01-0319.6619.8419.2819.45-0.92%-0.19%-1.60%982,40019,145,00088%19.49-0.72%19.520.07%19.55-0.33%19.77-0.51%-0.08%
2020-01-0219.6019.7519.4319.630.98%0.00%-1.20%840,60016,501,00073%19.631.03%19.50-0.22%19.61-0.20%19.87-0.63%-0.01%
2019-12-3119.7619.7619.2419.44-0.66%0.05%-2.77%794,30015,433,00064%19.43-0.22%19.55-0.50%19.65-0.29%19.99-0.77%0.08%
2019-12-3019.0619.7719.0619.571.14%0.50%-2.87%1,617,50031,498,000112%19.47-1.04%19.64-0.73%19.71-0.77%20.15-0.20%0.20%
2019-12-2719.8520.0419.2919.35-2.47%-1.66%-4.15%1,562,20030,739,000110%19.68-1.22%19.79-0.34%19.86-0.76%20.190.16%0.21%
2019-12-2619.7220.1319.7219.840.25%-0.40%-1.57%817,20016,278,00057%19.920.33%19.86-0.40%20.01-0.56%20.160.41%0.14%
2019-12-2519.9520.1019.6519.79-0.80%-0.32%-1.41%1,014,80020,147,00069%19.850.21%19.94-0.74%20.12-0.95%20.070.15%0.00%
2019-12-2419.9020.1019.4719.950.50%0.70%-0.47%1,093,90021,671,00069%19.81-1.55%20.08-1.06%20.32-0.86%20.040.35%-0.14%
2019-12-2320.2720.4619.8519.85-2.55%-1.35%-0.63%1,166,20023,466,00068%20.12-1.01%20.30-1.06%20.490.39%19.980.13%-0.37%
2019-12-2020.3620.6020.1020.370.20%0.21%2.11%1,046,50021,272,00061%20.33-0.53%20.52-0.41%20.410.87%19.950.12%-0.54%
2019-12-1920.7720.7720.2320.33-2.17%-0.51%2.02%1,313,80026,847,00078%20.44-1.38%20.600.87%20.240.99%19.930.18%-0.76%
2019-12-1821.1521.1520.4520.78-0.38%0.29%4.46%1,511,80031,325,00094%20.720.50%20.431.74%20.040.87%19.890.30%-0.95%
2019-12-1719.9920.8819.9020.864.46%1.18%5.18%2,734,80056,381,000173%20.624.15%20.083.05%19.871.67%19.830.45%-1.29%
2019-12-1619.6520.1519.4819.971.63%0.88%1.14%1,535,30030,391,00098%19.801.71%19.48-0.08%19.540.05%19.74-0.09%-1.54%
2019-12-1319.3319.8519.0119.653.20%0.97%-0.56%1,711,20033,303,00096%19.461.60%19.50-0.02%19.53-0.31%19.76-0.62%-1.70%
2019-12-1219.5219.5219.0019.04-2.21%-0.61%-4.25%1,401,30026,844,00078%19.16-3.02%19.50-0.72%19.59-0.67%19.89-0.95%-1.68%
2019-12-1120.0520.3819.4019.47-3.28%-1.43%-3.01%2,093,20041,344,000117%19.751.39%19.64-0.05%19.73-0.29%20.08-1.24%-1.59%
2019-12-1019.6520.1318.9420.132.70%3.33%-0.97%2,552,40049,725,000137%19.48-1.49%19.65-1.25%19.78-1.29%20.33-1.95%-1.49%
2019-12-0919.9020.0819.6019.60-1.61%-0.89%-5.46%1,324,60026,197,00073%19.78-0.88%19.90-0.69%20.040.17%20.73-1.62%-1.26%
2019-12-0620.1020.1219.8319.920.00%-0.17%-5.48%895,90017,876,00047%19.95-0.33%20.04-0.53%20.01-0.72%21.07-2.09%-1.02%