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:
汉鼎宇佑( 300300.SZ 深证)
板块 :计算机应用服务   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
2020-03-2255.2100.080%
2020-03-2355.2100.081%2
2020-07-03342.9100.501%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
2020-02-179.339.639.319.603.23%0.86%2.23%23,750,200226,051,00092%9.521.76%9.520.38%9.47-0.01%9.390.75%-0.67%
2020-02-149.319.479.269.30-1.27%-0.57%-0.23%19,712,100184,372,00073%9.35-2.67%9.480.03%9.470.10%9.32-0.18%-0.94%
2020-02-139.749.859.419.42-1.15%-1.98%0.88%35,225,700338,529,000128%9.612.31%9.480.55%9.460.61%9.340.17%-1.09%
2020-02-129.229.559.219.532.92%1.46%2.23%22,644,300212,698,00086%9.390.46%9.430.25%9.400.06%9.32-0.47%-1.20%
2020-02-119.619.619.239.26-3.34%-0.96%-1.13%21,080,200197,107,00079%9.35-1.77%9.40-0.14%9.400.75%9.37-0.71%-1.26%
2020-02-109.459.669.409.582.13%0.65%1.56%25,859,700246,136,00097%9.522.00%9.420.53%9.331.40%9.43-0.81%-1.26%
2020-02-079.359.469.199.38-0.32%0.53%-1.37%24,808,600231,481,00090%9.33-0.73%9.371.08%9.20-0.44%9.51-0.88%-1.27%
2020-02-069.289.539.219.411.18%0.11%-1.92%26,725,300251,230,00097%9.400.35%9.271.82%9.24-0.21%9.59-1.06%-1.30%
2020-02-059.119.759.079.301.09%-0.72%-4.09%29,663,600277,866,000106%9.373.41%9.10-0.56%9.26-0.89%9.70-1.62%-1.16%
2020-02-048.739.338.739.205.38%1.57%-6.67%31,297,800283,488,000106%9.061.82%9.15-1.50%9.34-2.19%9.86-1.90%-0.94%
2020-02-038.739.948.738.73-10.00%-1.87%-13.12%31,892,800283,734,000103%8.90-6.19%9.29-3.71%9.55-3.28%10.05-1.93%-0.70%
2020-01-239.509.749.259.700.31%2.29%-5.33%33,501,300317,697,000119%9.48-1.72%9.65-2.60%9.87-2.00%10.25-1.69%-0.45%
2020-01-229.709.739.509.67-0.41%0.22%-7.22%17,079,200164,792,00061%9.65-2.43%9.91-1.88%10.07-1.26%10.42-0.92%-0.24%
2020-01-2110.1810.189.709.71-4.33%-1.81%-7.69%23,282,500230,246,00081%9.89-2.21%10.10-1.29%10.20-1.78%10.52-1.07%-0.07%
2020-01-2010.2310.249.9710.15-0.49%0.38%-4.54%23,562,500238,258,00078%10.11-1.45%10.23-0.89%10.39-1.08%10.63-0.73%0.12%
2020-01-1710.3410.4210.1410.20-1.07%-0.59%-4.77%27,653,400283,742,00085%10.26-0.50%10.32-1.79%10.50-0.91%10.71-0.93%0.27%
2020-01-1610.3010.4810.1810.310.00%-0.03%-4.64%22,645,500233,535,00058%10.31-0.71%10.51-1.03%10.60-1.01%10.81-1.13%0.54%
2020-01-1510.5210.6510.2310.31-2.27%-0.74%-5.72%28,375,200294,723,00058%10.39-3.47%10.62-1.19%10.70-0.86%10.940.32%1.05%
2020-01-1410.7610.9910.5310.55-2.50%-1.95%-3.21%31,400,800337,879,00061%10.760.71%10.75-0.43%10.80-0.47%10.900.54%1.14%
2020-01-1310.6910.8310.4110.82-0.18%1.27%-0.19%32,542,300347,672,00063%10.68-1.33%10.79-0.62%10.85-0.40%10.840.51%1.03%
2020-01-1010.9110.9510.7210.84-0.09%0.11%0.50%18,840,900204,018,00038%10.83-0.52%10.86-0.41%10.89-0.38%10.790.55%0.92%
2020-01-0910.8911.0010.7810.851.12%-0.32%1.15%30,431,700331,245,00062%10.890.31%10.90-0.01%10.93-0.94%10.730.47%0.79%
2020-01-0810.9411.0410.7210.73-2.45%-1.12%0.50%29,750,700322,825,00063%10.85-0.95%10.91-0.48%11.040.90%10.680.79%0.69%
2020-01-0710.9511.3010.7211.001.38%0.41%3.84%41,776,600457,678,00091%10.960.57%10.96-1.07%10.940.94%10.590.80%0.53%
2020-01-0610.8011.2510.6010.85-3.13%-0.39%3.24%45,607,200496,791,000104%10.89-0.87%11.081.18%10.840.99%10.510.74%0.43%
2020-01-0311.3011.6810.3811.20-2.86%1.92%7.36%89,951,800988,510,000221%10.99-2.08%10.951.71%10.731.87%10.431.79%0.38%
2020-01-0210.6711.7410.4511.538.06%2.74%12.50%108,909,2001,222,160,000325%11.226.88%10.766.17%10.545.63%10.254.02%0.22%
2019-12-319.8810.879.8010.678.00%1.62%8.29%76,079,900798,865,000285%10.508.46%10.146.31%9.975.33%9.851.22%-0.16%
2019-12-309.519.889.339.883.89%2.06%1.50%27,856,100269,686,000103%9.681.57%9.541.10%9.470.63%9.73-0.63%-0.22%
2019-12-279.429.689.389.510.00%-0.22%-2.92%24,594,100234,409,00087%9.532.13%9.430.94%9.41-0.39%9.80-0.58%-0.09%