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:
中海达( 300177.SZ 深证)
板块 :计算机硬件   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
2021-09-046093.1908.191%2
2021-09-066093.1908.188%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
2021-09-1710.6810.9210.1810.36-2.72%-1.30%-6.35%24,255,800254,593,00073%10.50-3.12%10.74-1.40%10.82-0.94%11.06-0.90%-0.18%
2021-09-1611.0411.1710.6310.65-3.79%-1.70%-4.60%27,927,000302,557,00079%10.83-0.51%10.90-0.19%10.92-0.75%11.16-0.03%-0.01%
2021-09-1510.8511.0710.6711.071.47%1.65%-0.86%23,810,300259,291,00070%10.89-0.69%10.92-0.43%11.00-0.79%11.170.03%0.00%
2021-09-1410.9111.1710.7510.910.37%-0.51%-2.27%27,715,900303,931,00082%10.970.71%10.97-0.78%11.09-0.83%11.16-0.13%0.01%
2021-09-1311.0411.0410.7910.87-1.36%-0.17%-2.75%22,051,100240,122,00065%10.89-1.34%11.05-1.17%11.19-0.38%11.18-0.45%0.06%
2021-09-1011.0611.2010.9011.02-0.63%-0.15%-1.84%22,773,000251,349,00064%11.04-1.16%11.18-0.84%11.23-0.66%11.23-0.01%0.19%
2021-09-0911.3811.4411.0011.09-2.29%-0.69%-1.23%33,573,200374,926,00095%11.17-1.19%11.280.00%11.300.27%11.23-0.14%0.18%
2021-09-0811.4011.4511.1811.350.18%0.42%0.94%31,616,700357,318,00093%11.30-0.41%11.28-0.49%11.270.52%11.24-0.03%0.24%
2021-09-0711.4511.6711.1511.33-1.05%-0.16%0.74%41,556,900471,578,000125%11.351.21%11.330.83%11.210.39%11.250.04%0.28%
2021-09-0611.3011.5710.6811.451.51%2.12%1.84%56,100,900628,990,000172%11.21-2.07%11.240.74%11.17-0.49%11.24-0.20%0.32%
2021-09-0310.8011.8510.7711.284.44%-1.48%0.13%52,286,700598,624,000168%11.456.96%11.162.11%11.231.05%11.270.84%0.43%
2021-09-0210.6310.8910.5010.800.47%0.90%-3.32%17,694,400189,407,00057%10.70-1.38%10.93-2.45%11.11-0.86%11.170.04%0.32%
2021-09-0111.1011.1010.6010.75-3.07%-0.96%-3.73%24,251,600263,234,00081%10.85-2.54%11.20-0.51%11.21-0.76%11.170.13%0.31%
2021-08-3111.4011.4011.0311.09-3.06%-0.42%-0.56%26,577,600296,006,00095%11.14-2.78%11.26-0.56%11.29-0.34%11.150.40%0.30%
2021-08-3011.1511.6311.1411.443.16%-0.13%2.98%39,044,100447,255,000148%11.463.43%11.320.52%11.330.22%11.110.85%0.26%
2021-08-2711.1811.2710.9411.09-1.07%0.14%0.68%25,655,400284,125,00096%11.08-2.46%11.26-0.78%11.310.73%11.02-0.08%0.21%
2021-08-2611.3311.5811.1811.21-0.97%-1.27%1.69%26,498,900300,858,00096%11.350.01%11.350.00%11.220.84%11.020.40%0.30%
2021-08-2511.3911.6411.1811.32-0.53%-0.29%3.10%24,897,700282,670,00090%11.350.06%11.351.69%11.131.11%10.980.37%0.33%
2021-08-2411.4311.4811.1011.380.62%0.30%4.02%31,540,200357,846,000115%11.35-0.04%11.161.53%11.011.50%10.940.48%0.39%
2021-08-2310.8411.7010.7811.314.53%-0.36%3.88%46,041,300522,624,000172%11.356.11%10.994.12%10.852.16%10.890.91%0.40%
2021-08-2010.3510.9510.1310.823.94%1.15%0.28%31,451,300336,447,000121%10.702.48%10.561.06%10.62-1.36%10.79-0.24%0.33%
2021-08-1910.3610.5310.3210.410.19%-0.27%-3.75%12,889,200134,532,00047%10.440.75%10.45-1.56%10.76-0.53%10.82-0.10%0.40%
2021-08-1810.3510.4810.2310.390.78%0.29%-4.04%14,383,900149,015,00047%10.36-1.50%10.61-2.36%10.82-0.53%10.83-0.02%0.46%
2021-08-1710.6710.8110.2910.31-2.92%-1.98%-4.79%19,490,200204,993,00065%10.52-2.34%10.87-0.66%10.88-0.41%10.830.07%0.43%
2021-08-1611.1911.1910.6010.62-5.35%-1.39%-1.86%34,433,500370,865,000117%10.77-3.16%10.94-0.48%10.92-0.06%10.820.27%0.38%
2021-08-1310.9011.2810.8311.223.22%0.89%3.97%40,218,700447,281,000151%11.122.14%10.990.96%10.930.61%10.790.89%0.29%
2021-08-1210.9011.1310.6810.87-0.82%-0.17%1.62%28,304,600308,192,000115%10.89-0.08%10.890.46%10.860.26%10.700.70%0.18%
2021-08-1110.8911.0410.6910.960.92%0.58%3.17%23,240,500253,250,00099%10.900.17%10.84-0.07%10.830.49%10.620.93%0.09%
2021-08-1010.7111.0410.6510.860.74%-0.17%3.18%28,259,400307,431,000124%10.881.40%10.850.36%10.780.70%10.530.55%-0.05%
2021-08-0910.8011.0410.5810.780.00%0.48%2.98%22,987,700246,645,000102%10.73-1.50%10.810.40%10.710.58%10.470.27%-0.11%