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:
硅宝科技( 300019.SZ 深证)
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-08-12450.2001.361%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
2019-07-177.557.747.427.69-0.13%1.96%0.21%12,331,00093,004,000153%7.54-1.84%7.57-3.69%7.80-0.22%7.670.07%0.94%
2019-07-167.527.837.507.700.65%0.22%0.40%11,933,20091,687,000170%7.682.34%7.86-0.65%7.820.19%7.670.38%0.95%
2019-07-157.557.687.337.65-4.38%1.90%0.13%15,308,900114,927,000248%7.51-8.17%7.91-1.52%7.80-0.75%7.640.11%0.94%
2019-07-128.108.417.908.001.65%-2.14%4.82%23,967,600195,934,000527%8.183.88%8.0310.22%7.869.70%7.637.90%0.92%
2019-07-117.877.877.877.8710.07%0.00%11.27%2,825,80022,239,000114%7.8711.54%7.294.89%7.172.44%7.071.30%0.14%
2019-07-107.107.186.937.151.13%1.33%2.41%2,966,40020,931,000110%7.061.89%6.950.23%7.00-0.13%6.980.07%0.02%
2019-07-096.797.076.757.074.12%2.09%1.33%2,615,80018,115,00097%6.931.08%6.93-0.94%7.01-0.34%6.98-0.13%0.03%
2019-07-087.037.056.726.79-3.82%-0.89%-2.81%2,629,60018,015,00097%6.85-3.02%7.00-1.24%7.03-0.19%6.99-0.36%0.08%
2019-07-057.107.127.037.06-0.70%-0.06%0.70%1,793,80012,671,00067%7.06-0.63%7.090.11%7.040.76%7.01-0.24%0.16%
2019-07-047.087.207.007.110.28%0.01%1.17%2,496,00017,743,00081%7.110.37%7.080.83%6.990.30%7.030.27%0.29%
2019-07-037.047.186.987.090.71%0.10%1.16%3,420,90024,231,000109%7.080.55%7.021.46%6.970.29%7.010.19%0.28%
2019-07-027.037.076.977.040.28%-0.06%0.63%2,504,70017,644,00080%7.041.44%6.920.25%6.950.07%7.000.29%0.30%
2019-07-016.837.026.787.024.46%1.09%0.63%3,484,20024,195,000107%6.942.46%6.90-0.25%6.94-0.49%6.98-0.07%0.26%
2019-06-286.976.976.646.72-3.45%-0.84%-3.74%2,771,80018,784,00077%6.78-2.98%6.92-1.26%6.98-1.19%6.980.07%0.23%
2019-06-276.997.036.946.960.00%-0.36%-0.23%2,494,20017,421,00072%6.99-0.51%7.01-0.54%7.060.26%6.980.13%0.05%
2019-06-267.017.126.946.96-0.71%-0.87%-0.10%2,314,30016,248,00069%7.020.00%7.05-0.58%7.040.19%6.970.19%0.01%
2019-06-257.037.136.927.01-0.85%-0.16%0.81%2,453,30017,225,00075%7.02-0.90%7.090.47%7.030.46%6.950.29%-0.03%
2019-06-247.107.207.037.07-0.98%-0.21%1.96%3,098,60021,953,00096%7.09-0.42%7.050.50%7.000.22%6.930.48%-0.07%
2019-06-217.157.217.017.142.88%0.35%3.46%6,071,00043,198,000200%7.123.27%7.021.75%6.981.26%6.901.07%-0.13%
2019-06-206.876.986.786.940.29%0.73%1.64%2,895,60019,952,000107%6.89-0.95%6.90-0.63%6.900.13%6.830.19%-0.27%
2019-06-197.117.116.906.92-0.29%-0.52%1.54%3,351,60023,315,000133%6.961.62%6.940.87%6.890.38%6.820.40%-0.30%
2019-06-186.967.006.736.94-0.86%1.39%2.24%3,301,90022,601,000136%6.85-2.05%6.880.03%6.860.22%6.79-0.19%-0.35%
2019-06-176.907.286.687.004.17%0.17%2.93%5,944,60041,538,000255%6.994.47%6.882.08%6.851.95%6.80-0.28%-0.31%
2019-06-146.776.846.606.72-1.61%0.46%-1.47%2,588,90017,316,000113%6.69-1.33%6.74-0.46%6.720.40%6.82-1.81%-0.21%
2019-06-136.776.856.696.831.34%0.75%-1.67%1,456,8009,875,00053%6.78-0.12%6.770.88%6.690.15%6.95-0.19%0.11%
2019-06-126.796.866.726.74-0.88%-0.69%-3.15%1,673,20011,356,00061%6.790.47%6.711.10%6.680.11%6.96-0.22%0.13%
2019-06-116.576.826.566.804.13%0.67%-2.49%2,452,60016,567,00088%6.763.08%6.640.55%6.67-0.95%6.97-0.17%0.18%
2019-06-106.486.636.476.530.93%-0.35%-6.53%1,443,9009,462,00050%6.55-0.11%6.60-0.95%6.74-2.36%6.99-0.11%0.20%
2019-06-066.696.766.266.47-3.29%-1.37%-7.49%2,000,10013,120,00069%6.56-2.41%6.67-2.44%6.90-2.54%6.99-0.29%0.21%
2019-06-056.786.796.646.690.00%-0.48%-4.62%1,344,7009,039,00047%6.72-0.12%6.83-2.34%7.08-0.30%7.01-0.11%0.26%