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:
晶瑞股份( 300655.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
2019-06-1765.4500.432%2
2019-09-0416.1600.110%
2019-10-2516.1600.107%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
2019-06-2715.7516.3415.7316.182.15%0.22%3.14%6,155,50099,374,000165%16.142.66%15.931.14%15.931.01%15.690.49%-0.26%
2019-06-2615.5415.8615.4915.841.86%0.72%1.47%2,779,20043,705,00077%15.730.86%15.75-0.70%15.770.20%15.610.06%-0.70%
2019-06-2515.7015.8615.3815.55-1.08%-0.27%-0.33%2,149,10033,509,00054%15.59-1.80%15.860.33%15.740.17%15.600.09%-0.84%
2019-06-2416.0416.1115.6615.72-2.42%-0.99%0.85%3,421,60054,325,00081%15.88-0.53%15.810.52%15.710.62%15.590.46%-0.90%
2019-06-2115.9416.1415.6316.113.07%0.93%3.83%5,548,90088,565,000131%15.962.76%15.731.16%15.621.28%15.520.74%-0.97%
2019-06-2015.3615.7814.7615.631.82%0.63%1.48%3,737,20058,048,00087%15.53-0.54%15.550.62%15.42-0.24%15.40-0.22%-1.06%
2019-06-1915.7515.8515.3015.350.13%-1.70%-0.56%4,731,10073,879,000108%15.620.94%15.451.15%15.46-0.05%15.44-0.28%-1.05%
2019-06-1815.2815.9715.1315.332.68%-0.90%-0.97%3,219,30049,802,00069%15.473.08%15.28-0.65%15.46-0.04%15.48-1.12%-1.04%
2019-06-1715.0215.2014.8014.930.27%-0.52%-4.63%1,833,90027,524,00034%15.01-1.61%15.38-0.91%15.470.21%15.66-1.35%-0.93%
2019-06-1415.7015.7214.8814.89-4.80%-2.38%-6.17%4,625,70070,555,00072%15.25-2.84%15.52-0.44%15.440.31%15.87-1.45%-0.80%
2019-06-1315.8515.9815.4315.64-1.01%-0.38%-2.87%3,934,80061,774,00051%15.700.57%15.591.05%15.39-0.22%16.10-3.88%-0.73%
2019-06-1215.3915.9815.3215.801.28%1.22%-5.68%5,915,80092,345,00057%15.610.77%15.431.34%15.42-0.45%16.75-1.42%0.27%
2019-06-1115.2215.6714.9715.602.90%0.70%-8.20%5,791,90089,722,00052%15.492.76%15.22-0.62%15.49-1.91%16.99-0.45%1.11%
2019-06-1014.8715.3914.7015.162.09%0.56%-11.19%4,167,10062,818,00037%15.080.25%15.32-1.79%15.79-2.25%17.07-0.23%1.30%
2019-06-0615.7015.8414.3514.85-5.41%-1.24%-13.20%5,102,70076,727,00047%15.04-4.90%15.60-3.33%16.16-1.84%17.11-0.15%1.38%
2019-06-0515.9116.1615.5015.700.77%-0.71%-8.37%4,924,90077,873,00047%15.81-0.27%16.13-1.84%16.46-4.57%17.14-0.15%1.54%
2019-06-0415.8216.4515.1315.58-2.01%-1.73%-9.21%6,904,600109,469,00069%15.86-4.19%16.44-1.32%17.25-1.69%17.16-0.25%1.63%
2019-06-0316.9917.3015.8015.90-5.02%-3.92%-7.58%8,422,300139,371,00092%16.55-0.96%16.66-5.03%17.55-0.46%17.200.08%1.77%
2019-05-3116.1517.2516.1516.742.20%0.19%-2.62%11,304,000188,871,000133%16.710.22%17.54-1.93%17.63-0.43%17.19-0.13%1.87%
2019-05-3017.4817.4916.2516.38-9.25%-1.75%-4.84%18,016,700300,357,000240%16.67-10.13%17.88-2.55%17.70-0.92%17.21-0.76%1.86%
2019-05-2918.5819.3818.0118.05-1.80%-2.70%4.06%24,614,700456,614,000474%18.550.93%18.354.49%17.875.74%17.356.16%1.89%
2019-05-2818.3818.3818.3818.389.99%0.00%12.49%10,722,800197,084,000380%18.3811.15%17.5611.68%16.908.91%16.347.02%1.21%
2019-05-2715.5016.7115.3416.7110.01%1.05%9.44%2,914,10048,187,000144%16.548.55%15.732.58%15.522.13%15.271.43%0.38%
2019-05-2415.3015.5215.1015.19-2.38%-0.28%0.91%2,487,60037,893,000126%15.23-1.71%15.330.36%15.190.46%15.050.52%0.14%
2019-05-2315.1515.7815.0215.562.77%0.40%3.91%5,009,70077,641,000270%15.503.20%15.272.05%15.121.60%14.981.53%-0.01%
2019-05-2215.0415.2014.7815.140.46%0.81%2.64%1,957,00029,390,000130%15.02-0.03%14.970.63%14.880.32%14.750.76%-0.29%
2019-05-2114.9815.2814.8015.07-0.07%0.32%2.94%2,460,60036,962,000168%15.020.92%14.870.70%14.840.60%14.641.08%-0.51%
2019-05-2014.3515.5214.3515.085.01%1.31%4.12%2,840,60042,283,000210%14.891.86%14.770.80%14.750.65%14.481.08%-0.78%
2019-05-1714.7014.9814.1514.36-1.71%-1.73%0.22%1,502,30021,953,000120%14.61-0.46%14.65-0.16%14.650.38%14.33-0.18%-1.07%
2019-05-1614.5614.9114.5614.610.00%-0.48%1.78%949,20013,935,00079%14.68-0.12%14.680.10%14.600.56%14.35-0.49%-1.11%