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:
*ST赛为( 300044.SZ 深证)
板块 :计算机应用服务   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
2022-09-08118.0000.152%2
2022-09-16579.1800.744%2
2022-09-16553.9800.712%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
2022-09-283.713.763.543.55-5.33%-2.07%-7.02%24,133,50087,496,00085%3.63-2.29%3.68-1.71%3.77-1.21%3.82-1.09%-1.01%
2022-09-273.663.793.633.751.90%1.08%-2.85%24,385,00090,466,00085%3.710.22%3.74-2.35%3.82-0.91%3.86-1.03%-0.95%
2022-09-263.683.773.643.68-1.34%-0.59%-5.64%20,779,00076,923,00072%3.70-2.53%3.83-1.16%3.85-0.26%3.90-0.89%-0.89%
2022-09-233.923.933.713.73-4.11%-1.79%-5.21%28,581,500108,545,000100%3.80-3.65%3.88-0.69%3.86-0.34%3.94-1.48%-0.88%
2022-09-223.884.043.863.890.00%-1.32%-2.60%33,547,900132,235,000113%3.941.60%3.901.38%3.880.31%3.99-1.77%-0.83%
2022-09-213.913.923.833.89-0.51%0.26%-4.33%21,292,20082,614,00064%3.88-0.05%3.850.16%3.86-0.90%4.07-0.83%-0.87%
2022-09-203.763.943.763.914.27%0.72%-4.63%33,286,300129,218,00096%3.883.05%3.85-0.16%3.90-1.32%4.10-1.06%-1.12%
2022-09-193.783.853.703.75-1.06%-0.45%-9.51%19,565,30073,699,00053%3.77-2.28%3.85-2.04%3.95-1.37%4.14-0.91%-1.11%
2022-09-163.833.923.783.79-1.30%-1.69%-9.37%25,559,00098,537,00063%3.86-0.95%3.93-2.14%4.01-2.20%4.18-0.43%-1.18%
2022-09-154.064.103.783.84-4.71%-1.34%-8.57%37,477,900145,863,00093%3.89-3.83%4.02-2.29%4.10-3.05%4.20-0.62%-1.30%
2022-09-144.004.133.974.03-2.89%-0.42%-4.64%29,537,600119,539,00075%4.05-3.21%4.11-2.00%4.22-0.87%4.23-0.47%-1.41%
2022-09-134.204.254.134.150.97%-0.74%-2.26%23,103,20096,604,00059%4.181.38%4.20-1.85%4.26-0.33%4.25-0.47%-1.56%
2022-09-094.214.234.094.11-1.20%-0.34%-3.66%23,557,80097,142,00057%4.12-2.74%4.27-0.58%4.28-0.30%4.27-0.75%-1.77%
2022-09-084.364.374.164.16-5.45%-1.89%-3.21%44,162,100187,246,000102%4.24-2.84%4.30-0.37%4.290.21%4.30-0.97%-1.96%
2022-09-074.284.484.254.401.38%0.82%1.38%55,472,500242,106,000127%4.362.20%4.320.98%4.281.23%4.34-2.19%-1.93%
2022-09-064.284.384.154.342.36%1.64%-2.19%36,313,300155,042,00074%4.27-0.37%4.270.73%4.23-0.12%4.44-3.35%-1.78%
2022-09-054.274.404.214.24-0.70%-1.07%-7.65%39,540,200169,477,00067%4.290.49%4.241.10%4.23-0.56%4.59-0.91%-1.44%
2022-09-024.124.364.104.274.91%0.12%-7.84%54,657,900233,092,00090%4.273.27%4.200.00%4.26-1.23%4.63-1.64%-1.27%
2022-09-014.154.224.064.07-2.16%-1.45%-13.59%26,664,600110,119,00039%4.13-0.41%4.20-1.99%4.31-2.05%4.71-1.67%-1.00%
2022-08-314.274.294.064.16-2.35%0.31%-13.15%40,535,100168,089,00052%4.15-3.33%4.28-2.66%4.40-4.16%4.79-1.72%-0.65%
2022-08-304.374.424.214.26-3.18%-0.70%-12.60%39,835,200170,874,00047%4.29-2.88%4.40-2.25%4.59-4.38%4.87-1.97%-0.34%
2022-08-294.264.524.224.400.23%-0.38%-11.50%37,510,400165,690,00040%4.42-1.12%4.50-4.01%4.80-0.91%4.97-2.49%0.00%
2022-08-264.584.634.354.39-3.52%-1.72%-13.90%51,871,500231,685,00047%4.47-2.55%4.69-4.83%4.84-1.24%5.10-2.73%0.43%
2022-08-254.714.764.494.55-3.60%-0.74%-13.20%55,814,300255,863,00044%4.58-6.28%4.93-1.12%4.91-1.66%5.24-0.63%1.01%
2022-08-245.135.134.664.72-8.17%-3.50%-10.52%83,902,500410,406,00065%4.89-4.36%4.980.06%4.99-0.91%5.28-0.68%1.21%
2022-08-234.875.314.795.145.76%0.51%-3.22%114,995,600588,097,00084%5.115.97%4.980.30%5.03-1.20%5.310.02%1.53%
2022-08-224.824.934.754.860.21%0.70%-8.47%49,549,900239,126,00032%4.83-1.41%4.96-1.49%5.10-2.97%5.310.82%1.79%
2022-08-195.035.094.774.85-4.90%-0.92%-7.92%97,733,500478,442,00060%4.90-3.96%5.04-3.00%5.25-3.37%5.271.02%1.81%
2022-08-185.095.294.905.100.39%0.06%-2.19%98,971,200504,495,00062%5.10-0.24%5.19-3.37%5.43-0.24%5.211.84%1.75%
2022-08-175.285.284.995.080.00%-0.57%-0.78%114,415,000584,506,00069%5.11-4.65%5.38-3.64%5.45-0.38%5.121.41%1.61%