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:
久吾高科( 300631.SZ 深证)
板块 :次新股   本月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-12-11117.2001.110%2
2020-03-233200.00031.182%2
2020-12-1187.9000.833%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
2019-12-0615.9016.0115.7215.79-0.88%-0.32%0.25%1,261,70019,986,000118%15.84-0.58%15.900.28%15.810.22%15.750.02%-0.18%
2019-12-0515.9416.0415.8415.93-1.24%-0.03%1.16%1,674,70026,685,000165%15.930.20%15.850.54%15.780.45%15.750.15%-0.27%
2019-12-0415.7516.2515.4716.132.41%1.43%2.58%1,976,00031,422,000213%15.900.90%15.770.82%15.710.69%15.720.03%-0.36%
2019-12-0315.2816.7215.0215.753.62%-0.06%0.20%2,584,80040,736,000318%15.763.07%15.641.82%15.600.78%15.72-0.17%-0.43%
2019-12-0215.3615.5115.1515.20-0.91%-0.59%-3.46%518,1007,922,00077%15.29-0.38%15.36-0.54%15.48-0.54%15.75-0.10%-0.51%
2019-11-2915.4715.4715.2815.34-0.58%-0.06%-2.67%449,6006,901,00062%15.35-0.62%15.44-0.82%15.57-0.68%15.76-0.25%-0.60%
2019-11-2815.4615.5615.3215.43-0.19%-0.09%-2.35%486,4007,512,00062%15.44-0.43%15.57-0.52%15.67-0.49%15.80-0.25%-0.65%
2019-11-2715.6815.7215.4215.46-1.40%-0.33%-2.40%632,0009,803,00075%15.51-1.35%15.65-0.82%15.75-0.80%15.84-0.29%-0.67%
2019-11-2615.8815.8815.6115.68-0.13%-0.27%-1.30%662,20010,412,00075%15.72-0.11%15.78-0.30%15.88-0.38%15.89-0.40%-0.71%
2019-11-2515.8015.8815.6515.70-0.38%-0.25%-1.57%500,0007,870,00054%15.74-0.78%15.83-0.75%15.940.33%15.95-0.56%-0.73%
2019-11-2215.8616.0815.6615.76-0.32%-0.65%-1.75%762,60012,097,00080%15.860.03%15.95-0.31%15.89-0.01%16.04-0.88%-0.70%
2019-11-2116.0316.1315.7315.81-1.80%-0.30%-2.30%780,60012,379,00079%15.86-1.70%16.000.64%15.89-0.09%16.18-0.71%-0.59%
2019-11-2016.000.000.0016.100.06%-0.20%-1.21%758,50012,236,00079%16.130.77%15.900.42%15.900.06%16.30-0.71%-0.50%
2019-11-1915.7416.1315.7116.091.84%0.51%-1.97%954,00015,273,00096%16.012.41%15.830.11%15.89-0.41%16.41-0.98%-0.42%
2019-11-1815.6815.8415.3815.800.64%1.07%-4.68%1,062,80016,614,000101%15.63-1.51%15.81-0.81%15.96-1.33%16.58-1.01%-0.29%
2019-11-1516.0016.0315.7015.70-1.26%-1.08%-6.24%1,057,80016,789,000102%15.87-0.41%15.94-0.95%16.17-1.74%16.75-0.74%-0.18%
2019-11-1415.8716.2015.7115.90-0.50%-0.24%-5.74%1,058,70016,874,00096%15.94-0.51%16.10-1.66%16.46-1.56%16.87-0.47%-0.10%
2019-11-1316.1716.2815.8015.98-1.66%-0.25%-5.72%1,050,30016,826,00092%16.02-1.84%16.37-2.66%16.72-1.77%16.95-0.67%-0.08%
2019-11-1216.6316.7616.0716.25-3.16%-0.44%-4.76%1,089,20017,777,00099%16.32-3.43%16.82-2.20%17.02-1.59%17.06-0.62%-0.02%
2019-11-1117.2017.2816.6616.78-1.76%-0.71%-2.27%779,10013,167,00074%16.90-2.30%17.19-0.91%17.30-0.36%17.17-0.19%0.04%
2019-11-0817.3917.4817.0617.08-1.84%-1.25%-0.71%980,60016,961,00086%17.30-0.46%17.35-0.32%17.360.65%17.200.19%0.04%
2019-11-0717.1517.5017.1517.400.52%0.14%1.35%705,30012,255,00064%17.38-0.08%17.410.19%17.250.72%17.170.16%0.00%
2019-11-0617.4117.5417.2117.31-0.57%-0.46%0.99%908,40015,797,00082%17.39-0.26%17.371.08%17.120.16%17.140.14%-0.04%
2019-11-0517.1117.5317.1117.411.10%-0.14%1.71%1,187,30020,701,000110%17.440.92%17.191.29%17.090.15%17.120.29%-0.06%
2019-11-0417.0717.4017.0417.220.70%-0.33%0.89%924,70015,976,00087%17.281.88%16.970.13%17.07-0.14%17.070.14%-0.09%
2019-11-0116.5217.2816.3817.103.64%0.83%0.32%1,663,80028,216,000148%16.961.07%16.95-0.70%17.09-0.03%17.050.01%-0.12%
2019-10-3117.2317.2416.4216.50-4.46%-1.67%-3.19%1,417,80023,791,000129%16.78-2.48%17.07-1.22%17.10-0.39%17.04-0.27%-0.14%
2019-10-3017.3617.4017.0817.27-0.23%0.37%1.05%832,60014,326,00081%17.21-0.97%17.280.45%17.160.11%17.09-0.05%-0.12%
2019-10-2917.2417.5017.2417.31-0.23%-0.37%1.24%942,00016,367,00085%17.380.66%17.200.62%17.150.46%17.10-0.05%-0.18%
2019-10-2816.9617.4616.9617.350.00%0.52%1.43%1,773,50030,612,000158%17.262.44%17.090.81%17.070.53%17.11-0.14%-0.23%