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:
国睿科技( 600562.SH 上证)
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-06-271602.0503.346%1
2019-06-272082.6703.346%1
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
2019-06-2715.2715.6815.2015.451.58%-0.53%2.66%8,746,800135,868,000246%15.532.31%15.371.44%15.301.52%15.051.07%-0.06%
2019-06-2615.1015.2914.9315.210.40%0.18%2.14%3,283,70049,853,000110%15.180.71%15.150.06%15.070.65%14.890.26%-0.25%
2019-06-2515.2715.2914.8815.15-0.59%0.50%2.00%2,814,80042,434,00096%15.08-0.78%15.140.68%14.980.72%14.850.26%-0.34%
2019-06-2415.2315.3015.0915.240.13%0.30%2.87%2,674,00040,629,00087%15.190.28%15.040.93%14.870.69%14.820.48%-0.42%
2019-06-2114.9815.2714.9015.222.15%0.45%3.23%4,741,00071,834,000154%15.152.55%14.901.87%14.770.73%14.740.72%-0.49%
2019-06-2014.5514.9014.5014.902.05%0.84%1.78%3,550,80052,466,000115%14.780.70%14.630.67%14.660.03%14.64-0.14%-0.64%
2019-06-1914.6914.7814.5914.601.60%-0.50%-0.40%3,287,40048,237,000101%14.672.27%14.53-0.47%14.66-0.23%14.66-0.48%-0.70%
2019-06-1814.4914.5514.2514.37-0.48%0.15%-2.44%2,407,50034,543,00066%14.35-1.15%14.60-1.00%14.69-0.46%14.73-0.92%-0.73%
2019-06-1714.5814.6914.3614.44-1.10%-0.52%-2.87%2,170,40031,503,00055%14.52-2.37%14.75-0.61%14.760.25%14.87-0.98%-0.67%
2019-06-1414.8015.0914.5914.60-1.42%-1.80%-2.76%2,903,00043,161,00068%14.870.44%14.840.40%14.720.68%15.01-0.81%-0.61%
2019-06-1314.7414.9114.7114.810.54%0.05%-2.15%2,461,20036,434,00054%14.80-0.19%14.780.82%14.62-0.27%15.14-0.89%-0.52%
2019-06-1214.9014.9714.7014.73-1.41%-0.68%-3.55%2,698,40040,021,00055%14.830.70%14.660.86%14.66-0.62%15.27-0.67%-0.41%
2019-06-1114.5514.9714.3114.943.53%1.44%-2.83%4,399,80064,800,00084%14.732.38%14.53-0.46%14.75-1.23%15.38-0.47%-0.32%
2019-06-1014.3314.5514.1114.430.77%0.31%-6.58%2,891,20041,591,00052%14.39-0.31%14.60-1.55%14.94-1.63%15.45-0.24%-0.29%
2019-06-0614.7214.7514.2514.32-2.78%-0.76%-7.52%4,231,90061,064,00070%14.43-2.93%14.83-2.20%15.18-1.70%15.48-0.79%-0.29%
2019-06-0515.1515.1914.7114.73-1.87%-0.91%-5.63%5,012,40074,511,00084%14.87-1.37%15.16-1.92%15.45-1.58%15.61-0.74%-0.18%
2019-06-0415.3815.3814.8715.01-2.66%-0.41%-4.55%6,234,50093,965,000104%15.07-3.11%15.46-1.93%15.69-1.27%15.73-0.82%-0.05%
2019-06-0315.9916.1915.3215.42-1.91%-0.87%-2.74%5,253,30081,713,00091%15.56-1.44%15.76-1.34%15.900.08%15.86-0.27%0.05%
2019-05-3116.0016.0915.5015.72-0.95%-0.39%-1.12%5,902,70093,158,000103%15.78-1.04%15.98-0.46%15.880.83%15.90-0.41%0.00%
2019-05-3016.1016.2015.8015.87-2.16%-0.49%-0.59%5,337,20085,115,00088%15.95-1.75%16.050.96%15.75-0.07%15.960.09%0.07%
2019-05-2915.8016.3715.8016.221.63%-0.07%1.69%5,105,90082,877,00087%16.231.56%15.902.10%15.760.06%15.950.26%0.04%
2019-05-2815.8016.1615.7315.961.14%-0.14%0.32%5,562,20088,902,00095%15.982.97%15.570.04%15.76-0.39%15.910.20%-0.02%
2019-05-2715.1115.7915.0715.784.50%1.66%-0.61%5,746,40089,197,00098%15.521.32%15.57-1.23%15.82-0.60%15.88-0.12%-0.09%
2019-05-2415.9215.9915.0315.10-5.63%-1.44%-5.01%7,908,900121,165,000137%15.32-4.55%15.76-2.61%15.91-1.58%15.90-0.28%-0.12%
2019-05-2316.0816.3415.7216.00-0.50%-0.32%0.37%4,551,00073,046,00083%16.05-0.68%16.180.17%16.170.27%15.940.30%-0.19%
2019-05-2216.3116.4615.9316.08-1.53%-0.50%1.18%5,328,10086,109,00099%16.16-0.90%16.15-0.25%16.120.39%15.890.60%-0.31%
2019-05-2116.0916.4716.0016.330.99%0.14%3.36%5,539,30090,327,000101%16.311.89%16.190.82%16.060.77%15.800.12%-0.52%
2019-05-2015.7016.2415.4416.172.08%1.04%2.47%5,888,00094,233,00093%16.00-1.49%16.060.36%15.940.39%15.78-0.76%-0.73%
2019-05-1716.3616.7815.8215.840.06%-2.50%-0.38%9,511,000154,512,000128%16.253.13%16.002.07%15.881.43%15.900.32%-0.81%
2019-05-1615.7515.9415.5515.830.00%0.49%-0.13%4,576,20072,090,00061%15.750.35%15.680.26%15.650.40%15.85-0.20%-0.97%