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:
四创电子( 600990.SH 上证)
板块 :通讯设备_h   本月解禁   火炬计划   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-11-251824.81011.464%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
2020-11-2439.5640.2839.3040.161.34%0.45%3.57%1,579,40063,144,000123%39.981.60%39.500.85%39.230.90%38.780.29%-0.18%
2020-11-2339.2539.9538.6639.631.56%0.71%2.50%1,629,70064,130,000129%39.350.40%39.170.67%38.880.57%38.670.04%-0.26%
2020-11-2038.9539.8538.7039.02-0.43%-0.44%0.96%1,638,50064,218,000132%39.190.57%38.911.00%38.660.53%38.650.09%-0.31%
2020-11-1938.4539.4038.1239.191.95%0.56%1.49%1,655,40064,514,000139%38.971.62%38.530.85%38.460.73%38.61-0.07%-0.37%
2020-11-1837.9738.6537.9138.441.18%0.23%-0.52%994,60038,143,00085%38.351.09%38.20-0.10%38.180.00%38.64-0.18%-0.42%
2020-11-1738.3038.3037.8137.99-0.81%0.14%-1.86%949,60036,025,00079%37.94-0.94%38.240.12%38.18-0.63%38.71-0.21%-0.48%
2020-11-1638.8638.9738.0238.30-0.80%0.01%-1.27%1,076,70041,235,00091%38.30-0.26%38.19-0.03%38.42-0.57%38.790.04%-0.55%
2020-11-1337.9738.8837.4838.612.44%0.55%-0.43%1,413,80054,287,000117%38.401.48%38.20-0.67%38.64-0.36%38.78-0.47%-0.78%
2020-11-1238.4038.4037.5137.69-1.00%-0.40%-3.26%1,154,40043,683,00091%37.84-1.28%38.46-1.33%38.78-0.76%38.96-0.75%-0.85%
2020-11-1138.8839.0837.9938.07-2.08%-0.68%-3.02%1,096,60042,035,00078%38.33-2.10%38.98-0.59%39.07-0.38%39.26-0.61%-0.95%
2020-11-1039.0739.6838.8138.88-1.77%-0.70%-1.56%1,228,90048,118,00091%39.16-0.46%39.21-0.15%39.220.08%39.50-0.50%-0.96%
2020-11-0938.6139.8838.6139.581.85%0.62%-0.29%1,362,20053,583,000104%39.340.61%39.270.18%39.190.66%39.70-0.42%-0.96%
2020-11-0639.5139.5638.7538.86-1.62%-0.61%-2.52%1,042,40040,757,00083%39.10-0.59%39.200.11%38.93-0.50%39.86-0.49%-0.96%
2020-11-0539.4039.7438.8739.501.07%0.43%-1.40%1,232,30048,468,000102%39.330.50%39.161.08%39.13-0.69%40.06-0.57%-0.92%
2020-11-0439.4039.6938.7939.08-0.38%-0.14%-3.01%1,104,00043,206,00094%39.140.48%38.74-0.84%39.40-0.82%40.29-0.78%-0.86%
2020-11-0338.6539.3638.2339.232.37%0.72%-3.40%956,10037,241,00083%38.951.80%39.06-1.18%39.72-0.94%40.61-0.98%-0.77%
2020-11-0239.0039.2337.8638.32-1.24%0.15%-6.57%1,367,10052,309,000114%38.26-3.72%39.53-1.83%40.10-1.43%41.01-2.23%-0.65%
2020-10-3039.8940.9538.7038.80-3.24%-2.37%-7.50%1,758,80069,900,000140%39.74-0.86%40.26-1.47%40.68-1.23%41.95-1.16%-0.36%
2020-10-2940.6041.1039.2040.10-4.98%0.03%-5.51%2,407,60096,519,000209%40.09-4.02%40.86-2.64%41.18-2.25%42.44-1.76%-0.21%
2020-10-2841.8942.2541.1942.200.24%1.03%-2.30%885,00036,966,00093%41.77-1.02%41.97-0.56%42.13-0.65%43.20-0.71%-0.03%
2020-10-2741.9842.7841.7842.10-0.02%-0.23%-3.23%795,40033,565,00081%42.200.54%42.21-0.12%42.41-0.66%43.51-0.48%0.05%
2020-10-2641.9542.5041.2542.11-0.14%0.32%-3.67%687,00028,836,00067%41.97-1.24%42.26-0.84%42.69-1.85%43.71-0.44%0.03%
2020-10-2342.5242.8942.0342.17-0.87%-0.78%-3.96%582,80024,770,00052%42.500.39%42.62-0.68%43.49-0.36%43.91-0.06%0.06%
2020-10-2242.5242.7241.9242.54-0.54%0.48%-3.17%751,20031,802,00063%42.34-1.45%42.91-2.15%43.65-0.59%43.930.03%0.06%
2020-10-2143.9843.9842.5742.77-1.63%-0.44%-2.62%833,50035,805,00068%42.96-0.73%43.86-0.45%43.91-0.63%43.920.13%0.04%
2020-10-2043.3943.7042.8443.48-0.78%0.48%-0.87%1,090,40047,185,00085%43.27-2.79%44.05-0.63%44.19-0.50%43.860.19%-0.01%
2020-10-1944.5845.4943.7843.820.16%-1.56%0.09%2,097,20093,354,000171%44.511.41%44.330.05%44.410.21%43.780.70%-0.06%
2020-10-1644.0544.4543.6843.75-0.68%-0.33%0.63%743,30032,629,00064%43.90-0.80%44.31-0.37%44.320.29%43.470.31%-0.16%
2020-10-1544.6944.6943.9544.05-0.72%-0.45%1.63%729,60032,284,00058%44.25-0.77%44.470.13%44.190.61%43.340.03%-0.25%
2020-10-1444.3045.4444.2044.370.00%-0.50%2.40%1,209,90053,954,00092%44.590.24%44.420.81%43.920.80%43.330.06%-0.32%