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:
佳都科技( 600728.SH 上证)
板块 :通讯设备_h   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
2019-05-30100.0000.062%1
2019-08-16538.3500.332%1
2019-08-16554.8500.343%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
2019-03-2513.0013.5412.8213.03-4.40%0.00%0.00%117,169,9001,542,399,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-03-2212.2513.6312.2113.6310.01%5.08%13.89%136,072,8001,764,954,000127%12.973.75%12.603.53%12.253.20%11.971.48%0.79%
2019-03-2112.1412.7812.1412.390.49%-0.90%5.06%109,097,2001,363,947,000102%12.501.95%12.173.27%11.872.52%11.790.64%0.78%
2019-03-2012.0012.6811.8312.333.70%0.55%5.22%117,496,9001,440,828,000107%12.265.14%11.793.90%11.58-1.80%11.720.43%0.88%
2019-03-1911.1811.9411.1011.895.50%1.94%1.90%92,515,1001,079,142,00078%11.665.25%11.341.36%11.790.02%11.67-0.07%1.05%
2019-03-1811.0811.3310.7411.271.53%1.70%-3.48%63,675,000705,630,00048%11.08-0.55%11.19-6.32%11.790.38%11.680.40%1.42%
2019-03-1511.0711.3310.9511.100.63%-0.39%-4.55%64,843,600722,545,00045%11.14-1.30%11.95-0.31%11.74-0.03%11.630.30%1.74%
2019-03-1411.5411.8010.7811.03-7.31%-2.30%-4.86%104,068,5001,174,886,00073%11.29-10.40%11.980.50%11.74-0.55%11.590.36%1.80%
2019-03-1312.6813.1511.7811.90-3.02%-5.56%3.01%184,452,0002,324,053,000150%12.607.68%11.924.00%11.812.01%11.552.08%1.92%
2019-03-1211.7012.2711.3812.275.96%4.86%8.42%145,917,2001,707,375,000120%11.704.10%11.470.07%11.58-0.10%11.321.15%1.97%
2019-03-1111.2611.6010.8311.582.48%3.02%3.50%134,594,1001,512,887,000112%11.24-1.64%11.46-1.62%11.590.46%11.191.08%2.17%
2019-03-0811.1511.8011.0411.30-4.07%-1.11%2.10%114,230,0001,305,328,000100%11.43-2.56%11.65-0.75%11.530.79%11.071.43%2.36%
2019-03-0711.8811.9911.5211.78-0.51%0.45%7.95%120,927,8001,418,176,000115%11.73-0.19%11.731.93%11.441.54%10.911.62%2.35%
2019-03-0612.0012.2011.4811.84-1.42%0.77%10.26%146,779,3001,724,536,000153%11.750.20%11.512.28%11.272.24%10.742.17%2.31%
2019-03-0511.0112.3010.9912.016.57%2.42%14.27%174,025,0002,040,629,000208%11.735.34%11.264.24%11.023.52%10.513.58%2.15%
2019-03-0411.3111.3110.8111.279.63%1.24%11.07%189,405,8002,108,390,000255%11.139.17%10.804.04%10.653.93%10.153.67%1.97%
2019-03-0110.5010.549.9810.280.49%0.81%5.03%55,387,400564,784,00086%10.20-1.72%10.38-0.19%10.251.69%9.790.88%1.70%
2019-02-2810.2010.6710.1210.23-0.87%-1.40%5.43%71,350,200740,285,000120%10.38-1.05%10.401.71%10.081.73%9.701.50%1.65%
2019-02-2710.6810.909.9610.32-0.77%-1.57%7.95%94,740,800993,341,000171%10.491.48%10.223.77%9.902.75%9.562.62%1.58%
2019-02-269.9910.979.8110.403.17%0.66%11.64%99,684,3001,029,960,000197%10.334.67%9.854.35%9.643.60%9.323.18%1.40%
2019-02-259.6310.269.4010.087.58%2.12%11.64%101,373,4001,000,655,000216%9.878.08%9.444.96%9.303.53%9.032.98%1.16%
2019-02-228.809.588.719.376.36%2.59%6.87%69,294,600632,843,000161%9.132.64%9.000.37%8.991.13%8.771.34%0.88%
2019-02-218.739.078.708.81-0.34%-0.99%1.83%40,825,700363,252,000102%8.900.77%8.960.27%8.890.29%8.651.15%0.80%
2019-02-208.858.978.688.84-1.34%0.11%3.34%33,490,300295,714,00083%8.83-2.76%8.940.44%8.860.73%8.550.65%0.74%
2019-02-199.129.378.768.960.56%-1.33%5.42%58,966,900535,450,000157%9.083.03%8.901.70%8.801.96%8.501.76%0.73%
2019-02-188.728.938.648.913.24%1.09%6.68%38,968,900343,484,000108%8.812.23%8.751.18%8.631.39%8.350.96%0.62%
2019-02-158.628.758.558.63-0.58%0.09%4.32%26,760,800230,721,00073%8.62-1.71%8.650.82%8.510.96%8.270.38%0.60%
2019-02-148.658.978.558.680.93%-1.05%5.31%40,971,400359,419,000111%8.772.49%8.581.99%8.431.97%8.240.83%0.67%
2019-02-138.558.688.448.600.70%0.48%5.21%48,812,800417,775,000134%8.561.35%8.411.87%8.271.35%8.170.78%0.67%
2019-02-128.248.648.178.540.00%1.12%5.29%52,518,600443,514,000153%8.453.46%8.262.52%8.161.71%8.110.76%0.68%