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   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
2019-09-0416.1600.110%
2019-10-2516.1600.107%2
2020-05-0750.6100.335%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
2019-09-1720.7020.7619.5820.00-5.03%-0.88%0.11%9,565,500193,000,00077%20.18-2.31%20.490.07%20.27-0.68%19.980.90%1.34%
2019-09-1620.5521.3019.9121.064.00%1.96%6.36%12,790,400264,191,000109%20.660.43%20.481.61%20.410.22%19.801.36%1.23%
2019-09-1220.1521.5819.9820.253.11%-1.54%3.65%12,652,600260,215,000113%20.572.55%20.15-0.52%20.360.62%19.541.29%1.10%
2019-09-1120.2920.5019.6419.64-1.31%-2.06%1.82%7,995,100160,337,00073%20.050.92%20.26-0.48%20.241.30%19.290.71%1.02%
2019-09-1020.2420.4019.0719.90-4.46%0.14%3.90%15,628,800310,568,000148%19.87-4.81%20.36-0.17%19.981.28%19.151.29%0.95%
2019-09-0920.2621.5820.2620.832.41%-0.23%10.16%12,450,100259,917,000136%20.882.26%20.393.20%19.722.79%18.911.92%0.82%
2019-09-0619.6421.2519.5120.340.99%-0.37%9.63%18,903,700385,936,000224%20.422.44%19.764.40%19.194.22%18.552.88%0.63%
2019-09-0518.7020.3118.7020.149.10%1.06%11.68%14,013,600279,281,000195%19.937.88%18.935.35%18.413.49%18.031.84%0.36%
2019-09-0417.9518.9417.9218.461.76%-0.07%4.25%11,515,400212,719,000159%18.472.95%17.972.70%17.791.55%17.710.84%0.26%
2019-09-0317.6018.2717.5318.143.72%1.09%3.30%9,006,300161,610,000128%17.944.59%17.490.58%17.520.85%17.560.35%0.14%
2019-09-0216.8117.6416.3217.494.05%1.95%-0.05%6,988,100119,890,00099%17.16-0.71%17.39-0.37%17.370.04%17.50-0.14%0.02%
2019-08-3017.5617.9516.7016.81-4.27%-2.71%-4.07%7,971,000137,726,000113%17.28-2.41%17.46-0.17%17.37-0.26%17.520.03%-0.17%
2019-08-2917.2718.0217.2617.561.80%-0.81%0.23%8,188,900144,975,000123%17.702.22%17.491.46%17.41-1.04%17.520.53%-0.33%
2019-08-2817.4217.5017.2017.25-2.21%-0.40%-1.02%4,310,80074,661,00066%17.32-0.12%17.24-0.34%17.59-0.06%17.430.00%-0.57%
2019-08-2717.2517.7517.0517.644.38%1.72%1.22%7,409,700128,493,000111%17.342.16%17.29-2.54%17.60-0.15%17.43-0.01%-0.70%
2019-08-2616.8517.2916.8016.90-2.76%-0.44%-3.03%4,397,30074,639,00066%16.97-2.92%17.75-0.33%17.63-0.19%17.43-0.04%-0.85%
2019-08-2317.7017.8817.2817.38-3.23%-0.60%-0.32%5,561,20097,239,00085%17.49-4.06%17.800.11%17.660.32%17.440.17%-0.97%
2019-08-2217.8718.8817.8617.961.47%-1.45%3.19%10,080,800183,720,000163%18.234.21%17.781.94%17.611.96%17.410.83%-1.13%
2019-08-2117.2318.0017.0817.701.96%1.21%2.54%7,905,900138,268,000132%17.490.39%17.440.67%17.270.25%17.26-0.28%-1.26%
2019-08-2017.6017.6817.2317.36-1.42%-0.35%0.29%5,910,300102,961,00094%17.420.02%17.331.17%17.220.12%17.31-0.89%-1.28%
2019-08-1917.0817.7116.9517.614.32%1.11%0.82%7,620,300132,719,000112%17.421.80%17.130.33%17.200.41%17.47-2.04%-1.19%
2019-08-1617.0217.4416.8716.88-1.63%-1.34%-5.32%5,554,60095,031,00075%17.111.99%17.07-0.39%17.13-0.01%17.83-1.54%-0.93%
2019-08-1516.4017.2016.2117.160.47%2.29%-5.23%5,935,80099,577,00072%16.78-3.28%17.14-0.75%17.13-0.70%18.11-1.95%-0.81%
2019-08-1417.5217.6217.0817.08-0.81%-1.52%-7.51%5,723,30099,266,00065%17.340.15%17.270.45%17.25-0.79%18.47-1.27%-0.61%
2019-08-1317.1817.6817.0817.22-1.03%-0.57%-7.94%5,498,80095,229,00058%17.321.04%17.19-0.05%17.39-1.65%18.71-1.54%-0.47%
2019-08-1216.9517.4016.7317.402.96%1.52%-8.41%5,340,10091,525,00048%17.140.17%17.20-1.56%17.68-3.31%19.00-1.17%-0.18%
2019-08-0917.3217.6116.7716.90-2.26%-1.23%-12.08%5,071,00086,767,00041%17.11-1.30%17.47-2.37%18.29-2.00%19.22-1.45%0.05%
2019-08-0817.4717.6517.1017.29-0.12%-0.26%-11.35%5,925,200102,716,00041%17.34-2.26%17.90-4.06%18.66-2.22%19.50-0.45%0.44%
2019-08-0718.3818.4417.2617.31-4.52%-2.40%-11.65%10,200,600180,903,00067%17.74-3.50%18.66-2.81%19.08-1.96%19.59-0.54%0.73%
2019-08-0618.6919.0817.7518.130.00%-1.35%-7.97%10,483,000192,662,00068%18.38-7.11%19.20-2.64%19.47-1.63%19.700.06%0.84%