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:
鹏鼎控股( 002938.SZ 深证)
板块 :次新股   下月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-02-2718508.0008.010%追加限售
2020-02-283701.6101.601%2
2020-06-2721201.1009.690%首发
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
2020-01-2049.0051.2548.6050.623.73%0.67%3.76%7,752,900389,822,000102%50.282.76%49.641.14%49.720.13%48.791.00%0.83%
2020-01-1749.5049.9148.6048.80-1.43%-0.26%1.03%4,381,300214,372,00056%48.93-0.80%49.09-1.20%49.66-0.33%48.300.36%0.69%
2020-01-1649.5050.1048.5749.510.43%0.38%2.87%5,630,900277,742,00071%49.330.67%49.68-0.37%49.821.17%48.130.65%0.59%
2020-01-1549.7050.0648.4849.30-0.74%0.62%3.10%7,296,500357,505,00089%49.00-2.88%49.87-0.55%49.251.00%47.820.69%0.38%
2020-01-1451.2051.5649.3049.67-1.17%-1.54%4.59%9,194,100463,825,000119%50.450.93%50.142.46%48.761.48%47.491.67%0.23%
2020-01-1349.7850.8648.8750.260.52%0.55%7.59%8,102,300404,989,000104%49.98-0.02%48.942.18%48.051.72%46.711.26%-0.03%
2020-01-1048.2150.8548.2150.003.69%0.01%8.38%10,631,600531,518,000137%49.995.91%47.902.84%47.231.81%46.131.43%-0.23%
2020-01-0945.9948.3045.9848.225.05%2.15%6.02%11,354,300535,981,000149%47.212.65%46.581.44%46.400.79%45.480.66%-0.44%
2020-01-0846.5046.5845.2045.90-0.86%-0.18%1.58%7,551,100347,234,000100%45.99-0.28%45.91-0.42%46.030.49%45.190.16%-0.58%
2020-01-0746.0046.4245.6046.301.58%0.41%2.62%5,797,000267,309,00074%46.110.86%46.110.18%45.811.23%45.120.39%-0.67%
2020-01-0645.8946.4545.2545.58-2.29%-0.30%1.43%8,619,800394,074,00095%45.72-1.90%46.030.59%45.250.74%44.94-0.34%-0.92%
2020-01-0345.9247.3345.7746.651.59%0.10%3.46%6,732,900313,778,00078%46.601.57%45.762.35%44.920.83%45.09-0.68%-0.95%
2020-01-0244.9046.4044.9045.922.27%0.08%1.15%8,527,300391,247,00092%45.883.07%44.711.34%44.550.36%45.40-1.46%-0.96%
2019-12-3144.6545.1044.0144.900.51%0.86%-2.54%5,477,900243,857,00054%44.521.57%44.110.04%44.39-0.40%46.07-0.75%-0.81%
2019-12-3042.9544.7842.1344.671.50%1.91%-3.77%10,262,800449,828,00095%43.83-0.82%44.10-1.13%44.57-0.31%46.42-1.01%-0.76%
2019-12-2744.9045.1143.6444.01-0.59%-0.41%-6.15%8,734,300385,981,00080%44.19-0.50%44.60-0.89%44.70-1.17%46.89-0.73%-0.70%
2019-12-2644.6645.1543.8144.27-1.21%-0.32%-6.29%5,904,600262,230,00055%44.41-1.60%45.000.29%45.23-1.71%47.24-0.62%-0.64%
2019-12-2545.7046.1644.3044.81-0.97%-0.72%-5.73%8,716,700393,418,00080%45.13-0.18%44.87-1.16%46.02-2.51%47.54-0.71%-0.60%
2019-12-2443.5345.7543.5345.254.14%0.07%-5.48%10,332,600467,206,00094%45.221.51%45.39-2.32%47.20-1.34%47.88-0.84%-0.55%
2019-12-2347.3047.3143.0943.45-8.93%-2.46%-10.00%18,257,500813,254,000159%44.54-7.51%46.47-6.14%47.84-2.67%48.28-2.07%-0.49%
2019-12-2048.0048.7247.7047.71-1.06%-0.94%-3.22%6,262,300301,600,00060%48.16-1.39%49.51-0.21%49.15-0.05%49.30-0.60%-0.23%
2019-12-1951.0051.0048.0048.22-4.91%-1.27%-2.78%10,384,600507,201,000100%48.84-3.62%49.610.37%49.18-0.05%49.60-0.80%-0.14%
2019-12-1848.9351.6448.9050.712.94%0.07%1.42%13,195,400668,695,000130%50.683.49%49.431.74%49.200.92%50.000.04%-0.05%
2019-12-1749.7749.7948.3949.260.94%0.60%-1.44%9,303,600455,561,00096%48.971.25%48.590.07%48.75-0.10%49.98-0.26%-0.06%
2019-12-1648.7549.5047.3348.800.39%0.91%-2.61%11,260,300544,546,000118%48.36-0.21%48.56-0.61%48.80-1.30%50.11-0.44%-0.04%
2019-12-1348.8248.9748.0048.610.66%0.31%-3.41%7,218,100349,799,00078%48.46-0.90%48.86-0.40%49.44-1.16%50.33-0.13%0.01%
2019-12-1248.7949.8848.2948.29-1.81%-1.25%-4.17%8,342,400407,954,00092%48.90-0.48%49.05-1.45%50.02-1.42%50.39-0.24%-0.02%
2019-12-1149.7550.2748.4049.18-1.88%0.09%-2.64%8,756,500430,257,00098%49.140.09%49.77-1.49%50.74-0.67%50.51-0.19%-0.03%
2019-12-1049.7850.4947.8250.120.78%2.09%-0.96%12,520,900614,681,000138%49.09-3.38%50.53-2.51%51.09-0.88%50.61-0.22%0.01%
2019-12-0951.3952.3549.6949.730.00%-2.12%-1.95%13,681,700695,133,000161%50.81-3.07%51.83-0.92%51.540.06%50.720.57%0.07%