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:
世纪鼎利( 300050.SZ 深证)
板块 :通讯设备_h   2月后解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-08-30480.4500.857%2
2019-09-23332.5400.593%2
2019-09-23480.4500.857%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
2019-06-186.336.406.236.25-1.26%-1.00%-2.21%8,225,40051,930,00043%6.31-0.46%6.41-1.48%6.540.26%6.390.28%0.05%
2019-06-176.576.586.236.33-1.86%-0.19%-0.67%13,026,30082,613,00067%6.34-2.54%6.50-1.48%6.520.42%6.370.05%0.01%
2019-06-146.616.686.336.45-2.12%-0.88%1.26%16,610,400108,087,00085%6.51-1.74%6.600.75%6.491.23%6.370.13%0.00%
2019-06-136.556.746.516.590.00%-0.48%3.58%17,367,300115,011,00088%6.62-0.29%6.551.50%6.410.61%6.360.36%0.02%
2019-06-126.406.806.376.592.01%-0.77%3.96%31,256,400207,570,000166%6.644.16%6.463.63%6.371.74%6.340.80%-0.02%
2019-06-116.376.526.156.462.05%1.32%2.72%22,261,800141,946,000125%6.382.38%6.23-0.03%6.260.77%6.290.24%-0.09%
2019-06-105.996.365.996.335.68%1.64%0.89%17,688,000110,158,000103%6.232.67%6.23-0.02%6.22-0.32%6.270.10%-0.10%
2019-06-066.326.325.905.99-6.26%-1.25%-4.44%19,446,700117,955,000114%6.07-4.85%6.23-0.51%6.24-1.11%6.27-0.52%-0.09%
2019-06-056.246.566.166.393.57%0.24%1.41%23,183,100147,799,000143%6.382.31%6.270.45%6.310.19%6.30-0.57%0.01%
2019-06-046.186.376.066.170.16%-0.98%-2.64%16,103,000100,331,00095%6.231.50%6.24-0.98%6.29-0.38%6.34-0.36%0.18%
2019-06-036.246.335.956.16-1.28%0.34%-3.14%16,145,60099,123,00091%6.14-2.91%6.30-0.99%6.32-0.43%6.36-0.08%0.30%
2019-05-316.336.476.226.24-3.55%-1.31%-1.96%19,487,900123,229,000110%6.32-1.20%6.36-0.27%6.350.52%6.37-0.13%0.35%
2019-05-306.326.526.236.472.37%1.09%1.52%20,749,300132,794,000114%6.400.61%6.380.85%6.310.30%6.370.33%0.26%
2019-05-296.246.446.236.320.64%-0.64%-0.50%10,809,10068,752,00060%6.36-0.03%6.331.17%6.29-1.38%6.350.00%-0.03%
2019-05-286.366.446.246.28-1.26%-1.30%-1.13%14,050,80089,406,00076%6.361.79%6.25-0.02%6.38-0.28%6.350.10%-0.57%
2019-05-276.066.376.066.365.30%1.74%0.22%12,521,40078,274,00066%6.252.07%6.25-2.51%6.400.30%6.350.11%-0.82%
2019-05-246.106.226.006.04-3.67%-1.37%-4.72%12,126,40074,263,00061%6.12-3.41%6.41-1.03%6.38-0.50%6.340.27%-0.95%
2019-05-236.526.546.156.27-4.86%-1.10%-0.82%18,486,300117,202,00094%6.34-4.09%6.480.67%6.410.38%6.320.40%-1.10%
2019-05-226.436.806.406.592.65%-0.30%4.65%24,964,300165,026,000138%6.612.48%6.441.26%6.390.93%6.301.19%-1.27%
2019-05-216.306.626.296.420.16%-0.47%3.17%20,253,500130,632,000116%6.453.55%6.361.19%6.330.51%6.220.86%-1.48%
2019-05-206.286.435.816.413.72%2.91%3.89%21,764,700135,572,000124%6.23-2.60%6.28-0.66%6.300.05%6.170.37%-1.68%
2019-05-176.236.676.116.18-0.64%-3.36%0.54%25,962,000166,039,000150%6.403.36%6.330.78%6.291.42%6.15-1.03%-1.82%
2019-05-166.336.336.116.22-2.66%0.53%0.14%17,842,500110,385,00090%6.19-2.81%6.28-0.06%6.210.58%6.21-2.60%-1.80%
2019-05-156.376.476.296.391.11%0.38%0.20%15,258,00097,132,00074%6.371.21%6.281.85%6.171.36%6.38-5.33%-1.50%
2019-05-146.166.456.126.321.12%0.48%-6.18%16,837,500105,910,00063%6.291.68%6.171.72%6.091.25%6.74-2.39%-0.81%
2019-05-136.126.276.036.251.63%1.03%-9.43%16,065,00099,384,00052%6.192.37%6.061.41%6.010.35%6.90-1.26%-0.48%
2019-05-105.946.225.706.155.49%1.77%-12.00%19,682,400118,940,00058%6.042.27%5.980.79%5.99-3.62%6.99-1.16%-0.30%
2019-05-095.786.025.755.83-0.68%-1.34%-17.55%10,770,20063,644,00030%5.91-0.56%5.93-0.97%6.22-4.46%7.07-1.30%-0.15%
2019-05-085.726.105.625.87-1.51%-1.21%-18.06%15,191,30090,266,00039%5.940.12%5.99-5.00%6.51-7.53%7.16-0.97%0.09%
2019-05-075.956.065.765.960.00%0.42%-17.61%16,631,10098,710,00040%5.94-1.97%6.30-5.85%7.04-3.03%7.23-1.11%0.25%