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   本月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-07-03229.8900.500%2
2019-07-03342.9100.501%2
2019-07-03319.0600.470%
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
2019-07-159.589.699.059.60-0.10%2.38%-2.59%4,682,10043,902,000103%9.38-2.55%9.54-1.19%9.56-0.83%9.86-1.54%-0.41%
2019-07-129.719.719.569.61-1.03%-0.12%-3.99%2,275,00021,889,00047%9.62-0.70%9.650.08%9.64-0.48%10.01-0.37%-0.21%
2019-07-119.669.759.629.710.52%0.21%-3.34%3,540,90034,310,00070%9.690.70%9.640.20%9.68-0.74%10.05-0.61%-0.16%
2019-07-109.629.719.559.660.52%0.38%-4.43%2,742,60026,392,00052%9.620.38%9.62-0.79%9.76-1.02%10.11-0.63%-0.06%
2019-07-099.609.669.539.61-0.21%0.24%-5.52%2,091,40020,051,00037%9.59-0.52%9.70-1.23%9.86-1.63%10.17-0.49%0.06%
2019-07-089.989.999.509.63-3.41%-0.07%-5.79%4,933,60047,547,00076%9.64-3.28%9.82-1.62%10.02-1.79%10.22-0.50%0.18%
2019-07-059.9910.039.919.97-0.30%0.06%-2.95%2,052,10020,447,00032%9.96-0.08%9.98-1.30%10.20-0.12%10.27-0.17%0.28%
2019-07-049.9510.099.9110.000.50%0.28%-2.82%4,050,80040,394,00057%9.97-0.23%10.11-1.43%10.21-0.58%10.290.14%0.40%
2019-07-0310.1510.179.919.95-2.74%-0.45%-3.17%6,833,00068,294,00093%10.00-2.54%10.26-0.64%10.27-0.88%10.28-0.02%0.41%
2019-07-0210.5010.5010.1110.23-3.22%-0.24%-0.47%9,934,400101,874,000140%10.26-2.53%10.33-0.69%10.37-0.29%10.280.11%0.43%
2019-07-0110.4510.5910.4010.571.83%0.47%2.95%7,213,20075,893,000118%10.523.27%10.400.34%10.400.52%10.270.49%0.42%
2019-06-2810.3510.4210.0310.38-0.10%1.88%1.60%4,882,30049,741,00084%10.19-2.30%10.36-0.35%10.34-0.18%10.220.11%0.36%
2019-06-2710.5310.5810.3210.39-0.57%-0.36%1.80%4,856,70050,647,00090%10.43-0.30%10.400.43%10.360.80%10.210.38%0.33%
2019-06-2610.4010.5610.3410.45-1.32%-0.09%2.78%5,687,60059,488,000107%10.461.01%10.360.30%10.280.74%10.170.54%0.27%
2019-06-2510.2510.809.9310.593.52%2.28%4.73%10,173,600105,333,000194%10.350.90%10.331.28%10.200.78%10.110.73%0.18%
2019-06-2410.4410.4410.1410.23-1.54%-0.31%1.90%6,015,30061,728,000130%10.26-0.71%10.200.78%10.120.60%10.040.50%0.07%
2019-06-2110.1810.4910.1510.393.28%0.53%4.01%8,875,00091,719,000210%10.343.78%10.121.78%10.061.40%9.991.05%0.01%
2019-06-209.9710.099.7710.061.62%1.01%1.77%6,927,90068,998,000181%9.96-0.11%9.940.46%9.930.08%9.890.18%-0.12%
2019-06-199.9610.059.869.900.81%-0.70%0.33%5,844,20058,269,000174%9.972.19%9.890.44%9.920.25%9.870.23%-0.18%
2019-06-189.769.859.649.820.10%0.66%-0.24%1,812,80017,686,00058%9.76-0.50%9.85-0.65%9.89-0.07%9.840.00%-0.24%
2019-06-179.859.909.709.81-0.10%0.05%-0.35%2,223,40021,800,00063%9.81-1.50%9.92-0.14%9.900.16%9.84-0.18%-0.26%
2019-06-1410.0410.119.829.82-1.70%-1.35%-0.43%2,695,80026,833,00071%9.950.06%9.930.25%9.880.41%9.86-0.11%-0.36%
2019-06-139.8510.029.819.991.42%0.42%1.19%4,186,60041,648,00097%9.950.50%9.900.64%9.840.26%9.87-0.21%-0.41%
2019-06-129.9910.039.839.85-1.60%-0.49%-0.44%4,712,10046,645,000108%9.900.36%9.840.71%9.820.24%9.89-0.41%-0.41%
2019-06-119.6810.069.5810.013.73%1.48%0.75%3,999,50039,452,00090%9.861.79%9.770.23%9.800.10%9.94-0.32%-0.38%
2019-06-109.679.779.559.65-0.62%-0.42%-3.18%2,425,40023,504,00052%9.69-0.33%9.75-0.44%9.79-0.59%9.97-0.10%-0.38%
2019-06-069.929.929.609.71-1.52%-0.13%-2.68%3,563,70034,651,00073%9.72-1.29%9.79-0.34%9.84-0.54%9.98-0.29%-0.43%
2019-06-059.799.959.739.860.92%0.10%-1.46%2,391,70023,558,00049%9.850.17%9.83-0.47%9.90-0.48%10.01-0.37%-0.43%
2019-06-049.859.989.759.77-1.31%-0.64%-2.72%2,774,00027,276,00053%9.830.19%9.87-0.39%9.94-0.65%10.04-0.43%-0.41%
2019-06-039.859.969.649.900.00%0.88%-1.84%5,857,00057,478,000105%9.81-1.42%9.91-0.93%10.01-0.67%10.09-0.17%-0.39%