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   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
2020-05-30100.0000.060%
2020-05-3097.5000.060%
2020-06-0197.5000.060%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
2020-05-289.289.339.109.23-0.97%0.00%0.00%26,850,700247,213,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2020-05-279.539.589.279.32-2.51%-0.57%-1.02%39,133,700366,818,000101%9.37-0.35%9.33-0.84%9.390.16%9.42-0.18%0.02%
2020-05-269.239.619.159.564.82%1.64%1.35%49,867,400469,072,000130%9.412.22%9.410.25%9.380.12%9.43-0.53%0.02%
2020-05-259.529.529.089.12-3.49%-0.89%-3.83%38,557,500354,793,00091%9.20-3.70%9.39-0.33%9.37-0.26%9.48-0.20%0.05%
2020-05-229.459.779.319.450.75%-1.11%-0.55%58,972,100563,561,000147%9.562.65%9.421.23%9.390.12%9.500.17%-0.02%
2020-05-219.289.439.199.381.74%0.76%-1.12%31,869,000296,671,00081%9.310.55%9.31-0.08%9.38-0.75%9.49-0.03%-0.08%
2020-05-209.409.409.189.22-1.71%-0.41%-2.83%27,254,700252,313,00068%9.26-1.06%9.31-1.24%9.45-0.54%9.490.00%-0.14%
2020-05-199.379.459.259.381.63%0.25%-1.15%26,190,100245,066,00064%9.360.37%9.43-0.90%9.50-0.83%9.490.17%-0.21%
2020-05-189.609.619.209.23-3.75%-1.00%-2.57%43,999,700410,215,000102%9.32-3.30%9.52-0.99%9.58-0.23%9.470.05%-0.26%
2020-05-159.739.739.589.59-0.42%-0.53%1.29%32,061,700309,091,00081%9.64-0.02%9.61-0.30%9.600.38%9.470.53%-0.31%
2020-05-149.609.749.559.630.52%-0.13%2.25%36,139,000348,486,00089%9.640.93%9.640.62%9.570.48%9.420.18%-0.45%
2020-05-139.609.649.469.58-1.74%0.27%1.90%35,558,700339,726,00087%9.55-1.31%9.580.35%9.520.40%9.40-0.17%-0.50%
2020-05-129.459.849.449.754.73%0.71%3.54%76,603,500741,583,000183%9.683.19%9.551.66%9.481.39%9.42-0.23%-0.66%
2020-05-119.499.509.249.31-0.96%-0.77%-1.37%32,489,200304,804,00077%9.38-0.54%9.390.18%9.350.35%9.44-0.87%-0.93%
2020-05-089.369.539.369.401.08%-0.35%-1.28%39,631,400373,834,00085%9.430.79%9.380.63%9.320.74%9.52-0.46%-0.88%
2020-05-079.449.539.289.30-1.48%-0.63%-2.78%36,109,100337,938,00074%9.360.26%9.320.56%9.25-0.17%9.57-0.60%-0.80%
2020-05-069.209.479.139.440.96%1.12%-1.91%39,881,700372,306,00077%9.340.69%9.270.85%9.27-0.87%9.62-0.72%-0.72%
2020-04-309.009.458.929.352.75%0.85%-3.55%48,080,300445,745,00083%9.271.37%9.19-0.55%9.35-1.80%9.69-0.33%-0.65%
2020-04-299.179.249.099.10-0.76%-0.50%-6.44%25,807,000236,018,00042%9.150.31%9.24-1.87%9.52-1.51%9.73-0.45%-0.62%
2020-04-289.359.408.889.17-1.93%0.57%-6.14%43,066,900392,674,00062%9.12-3.51%9.41-2.92%9.66-1.22%9.77-0.82%-0.58%
2020-04-279.409.609.309.35-1.37%-1.06%-5.09%35,463,200335,131,00048%9.45-1.89%9.70-1.31%9.78-0.64%9.85-0.29%-0.47%
2020-04-249.799.859.409.48-3.27%-1.58%-4.05%52,803,600508,585,00063%9.63-2.64%9.83-0.59%9.85-0.56%9.88-1.84%-0.47%
2020-04-2310.1210.149.759.80-2.78%-0.94%-2.63%61,763,700611,059,00064%9.89-0.10%9.88-0.06%9.900.45%10.07-2.92%-0.18%
2020-04-229.7610.099.5910.081.92%1.79%-2.78%78,592,900778,299,00064%9.900.57%9.89-0.13%9.860.09%10.37-0.34%0.58%
2020-04-219.869.969.759.89-0.70%0.44%-4.93%53,810,000529,848,00039%9.85-0.64%9.900.60%9.85-0.49%10.400.35%0.83%
2020-04-209.8710.039.809.961.63%0.50%-3.93%61,990,500614,332,00044%9.91-0.23%9.840.11%9.90-0.05%10.370.13%0.65%
2020-04-179.8510.129.779.800.72%-1.34%-5.35%87,805,500872,207,00065%9.932.84%9.83-0.49%9.90-2.54%10.350.04%0.37%
2020-04-169.579.779.559.731.04%0.74%-5.99%64,985,700627,666,00049%9.66-2.01%9.88-0.57%10.16-4.04%10.35-0.02%0.15%
2020-04-1510.0310.159.639.63-4.08%-2.30%-6.97%101,558,3001,001,078,00080%9.86-1.84%9.94-3.54%10.59-0.40%10.35-0.08%0.05%
2020-04-149.9410.229.8710.040.00%-0.02%-3.09%104,282,6001,047,258,00089%10.041.23%10.30-4.63%10.630.39%10.360.27%0.01%