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:
宜通世纪( 300310.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
2019-03-072914.3906.565%2
2019-03-075245.9006.565%2
2019-12-25346.1300.387%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
2019-01-215.495.955.415.847.75%1.35%3.66%73,568,700423,919,000120%5.765.84%5.651.13%5.660.37%5.630.95%0.75%
2019-01-185.515.635.355.42-2.52%-0.44%-2.88%38,427,300209,203,00064%5.44-3.27%5.59-1.53%5.64-1.72%5.580.60%0.61%
2019-01-175.625.755.545.56-2.63%-1.21%0.22%31,807,100179,016,00056%5.63-0.99%5.67-0.39%5.740.00%5.551.19%0.51%
2019-01-165.705.805.545.710.71%0.46%4.14%41,246,300234,436,00071%5.68-0.12%5.69-1.32%5.741.11%5.480.57%0.34%
2019-01-155.745.795.625.67-3.24%-0.37%4.00%47,364,000269,535,00084%5.69-0.23%5.770.23%5.681.10%5.450.68%0.30%
2019-01-145.805.945.545.861.38%2.73%8.22%66,185,900377,507,000121%5.70-2.63%5.761.53%5.621.34%5.420.74%0.25%
2019-01-115.606.155.605.782.12%-1.33%7.53%92,683,200542,916,000185%5.862.56%5.673.17%5.543.28%5.381.49%0.20%
2019-01-105.555.985.485.663.28%-0.91%6.87%128,619,500734,696,000271%5.717.03%5.506.29%5.376.45%5.301.89%0.12%
2019-01-094.995.484.875.4810.04%2.68%5.43%68,793,700367,141,000154%5.345.79%5.174.76%5.041.92%5.20-0.13%-0.03%
2019-01-084.975.174.934.980.20%-1.29%-4.32%37,263,600187,989,00080%5.051.69%4.941.56%4.95-0.50%5.21-0.48%0.03%
2019-01-074.905.054.824.973.33%0.18%-4.97%31,623,700156,882,00065%4.963.94%4.86-1.00%4.97-1.60%5.23-0.48%0.14%
2019-01-044.654.864.614.812.34%0.78%-8.47%29,884,000142,630,00054%4.77-1.55%4.91-2.29%5.05-2.83%5.26-0.36%0.29%
2019-01-035.165.164.644.70-8.91%-3.05%-10.88%51,890,900251,585,00090%4.85-5.90%5.02-3.98%5.20-2.71%5.27-0.55%0.35%
2019-01-025.095.225.085.161.78%0.16%-2.70%29,800,100153,523,00057%5.15-0.48%5.23-2.13%5.34-0.67%5.300.21%0.39%
2018-12-285.225.325.035.07-2.31%-2.07%-4.20%34,682,000179,559,00068%5.18-3.03%5.35-1.20%5.38-0.24%5.290.17%0.39%
2018-12-275.405.475.185.19-2.26%-2.79%-1.76%40,615,300216,837,00082%5.34-2.07%5.41-0.28%5.390.32%5.280.27%0.45%
2018-12-265.545.645.295.31-5.18%-2.60%0.78%58,497,100318,903,000120%5.450.63%5.430.72%5.380.94%5.270.67%0.49%
2018-12-255.265.685.145.603.13%3.36%6.99%73,791,600399,784,000153%5.420.11%5.390.99%5.331.12%5.230.36%0.46%
2018-12-245.325.505.275.433.23%0.33%4.12%57,974,900313,746,000116%5.411.86%5.331.41%5.271.46%5.220.50%0.53%
2018-12-215.315.455.215.26-2.23%-1.00%1.37%50,081,600266,077,00093%5.310.51%5.261.21%5.191.05%5.190.62%0.60%
2018-12-205.175.495.115.384.06%1.78%4.32%70,740,000373,922,000134%5.291.97%5.202.40%5.140.88%5.160.96%0.60%
2018-12-194.985.364.985.174.23%-0.27%1.21%59,078,500306,268,000116%5.184.41%5.081.91%5.090.22%5.110.30%0.52%
2018-12-184.955.074.874.96-1.39%-0.10%-2.61%23,922,100118,772,00045%4.970.67%4.98-1.78%5.08-1.57%5.09-0.18%0.57%
2018-12-174.865.044.825.032.03%1.99%-1.41%27,055,000133,440,00046%4.93-1.93%5.07-1.19%5.16-0.50%5.100.26%0.74%
2018-12-145.135.144.934.93-5.01%-1.97%-3.12%33,529,300168,630,00054%5.03-2.93%5.13-1.65%5.190.35%5.090.73%0.79%
2018-12-135.125.255.105.191.76%0.17%2.73%45,974,000238,192,00075%5.180.60%5.220.12%5.171.02%5.050.70%0.65%
2018-12-125.275.305.085.10-4.85%-0.97%1.65%55,479,400285,746,00089%5.15-2.39%5.210.75%5.120.35%5.020.30%0.58%
2018-12-115.115.425.085.363.08%1.59%7.16%92,406,400487,510,000142%5.281.78%5.172.93%5.100.95%5.001.11%0.67%
2018-12-104.785.354.785.207.00%0.31%5.11%91,641,500475,040,000154%5.185.58%5.031.99%5.051.43%4.951.25%0.49%
2018-12-074.825.054.824.860.00%-1.02%-0.53%40,570,500199,206,00074%4.912.06%4.93-1.81%4.981.16%4.890.58%0.31%