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:
耐威科技( 300456.SZ 深证)
板块 :次新股   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
2019-07-2779.4800.423%2
2019-07-27119.2300.420%
2019-07-2979.4800.423%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
2019-06-1727.9828.6127.8228.221.69%-0.10%1.86%3,608,700101,940,000101%28.250.07%28.350.22%28.090.67%27.700.06%-0.07%
2019-06-1428.4528.8727.6627.75-3.04%-1.69%0.22%3,801,000107,295,000106%28.23-1.03%28.290.95%27.910.98%27.690.20%-0.05%
2019-06-1328.1228.8027.9128.621.13%0.35%3.58%4,994,900142,461,000142%28.521.40%28.021.68%27.641.19%27.630.12%-0.06%
2019-06-1227.7128.6727.7028.301.58%0.61%2.54%5,739,200161,430,000163%28.133.11%27.562.67%27.311.45%27.600.20%-0.05%
2019-06-1126.9528.0026.4027.864.11%2.13%1.14%4,164,600113,607,000121%27.282.18%26.840.64%26.92-0.60%27.55-0.07%-0.05%
2019-06-1026.1527.0826.1026.763.12%0.24%-2.91%2,443,90065,243,00067%26.701.68%26.67-0.48%27.08-1.10%27.560.19%-0.04%
2019-06-0626.6026.9825.7725.95-3.60%-1.16%-5.67%2,501,50065,675,00061%26.25-3.22%26.80-2.25%27.39-0.88%27.51-0.89%-0.06%
2019-06-0527.1527.4426.8026.920.22%-0.76%-3.02%2,160,00058,593,00048%27.130.40%27.42-1.04%27.63-0.83%27.76-0.20%0.14%
2019-06-0427.1627.4726.6226.86-2.08%-0.58%-3.43%2,988,40080,738,00063%27.02-3.08%27.71-0.65%27.86-0.50%27.81-0.30%0.22%
2019-06-0328.3728.6827.3827.43-2.63%-1.60%-1.67%3,967,300110,587,00079%27.88-0.75%27.89-0.63%28.000.41%27.900.03%0.35%
2019-05-3127.8628.3027.5828.171.29%0.30%1.01%3,629,700101,939,00067%28.091.39%28.060.19%27.881.06%27.890.18%0.48%
2019-05-3027.9328.1327.2027.81-1.35%0.40%-0.10%3,588,90099,414,00064%27.70-2.20%28.010.47%27.59-0.88%27.840.10%0.50%
2019-05-2927.5328.9527.4228.191.51%-0.47%1.37%4,690,500132,849,00087%28.321.44%27.881.98%27.840.19%27.810.30%0.50%
2019-05-2828.1228.3527.5827.77-1.00%-0.54%0.16%3,805,700106,258,00071%27.921.71%27.34-1.30%27.78-0.17%27.730.17%0.47%
2019-05-2726.1628.1326.1628.056.21%2.17%1.34%5,242,300143,918,00098%27.452.17%27.70-0.54%27.83-0.22%27.68-0.02%0.38%
2019-05-2427.5127.8026.3026.41-6.38%-1.71%-4.60%6,012,400161,546,000112%26.87-5.82%27.85-1.38%27.89-0.45%27.680.07%0.35%
2019-05-2328.2829.1427.9028.210.21%-1.11%1.97%7,559,600215,658,000150%28.531.82%28.241.01%28.020.85%27.671.02%0.25%
2019-05-2228.2528.4827.5828.15-0.74%0.47%2.79%4,519,500126,628,00095%28.02-0.17%27.960.48%27.780.42%27.390.68%-0.08%
2019-05-2128.4528.4527.5828.36-0.63%1.05%4.26%6,889,700193,367,000151%28.070.84%27.820.83%27.670.70%27.200.95%-0.42%
2019-05-2027.9028.5627.0028.546.73%2.55%5.93%8,237,000229,240,000202%27.831.40%27.591.05%27.480.58%26.941.31%-0.63%
2019-05-1727.5528.2026.4626.74-1.98%-2.58%0.55%4,652,200127,688,000126%27.450.90%27.310.43%27.320.79%26.590.40%-0.93%
2019-05-1627.3027.5626.8627.280.37%0.28%2.99%3,254,90088,544,00094%27.20-0.07%27.19-0.39%27.100.89%26.490.13%-1.02%
2019-05-1527.1927.7526.9827.181.12%-0.15%2.74%3,587,60097,659,000105%27.220.31%27.300.92%26.871.05%26.46-0.06%-1.10%
2019-05-1426.5827.4526.5026.88-1.14%-0.95%1.55%2,953,60080,152,00089%27.14-1.19%27.051.22%26.591.02%26.47-0.68%-1.12%
2019-05-1327.0427.9826.9527.19-1.49%-1.00%2.02%4,307,100118,293,000126%27.472.87%26.722.13%26.321.67%26.65-0.32%-1.08%
2019-05-1026.2527.6525.6027.606.07%3.37%3.23%5,927,100158,250,000177%26.702.67%26.172.52%25.890.80%26.74-0.96%-1.08%
2019-05-0925.2526.5825.2526.023.05%0.06%-3.62%4,270,400111,050,000134%26.012.98%25.520.92%25.68-0.63%27.00-2.24%-1.00%
2019-05-0824.6825.8024.2125.251.04%-0.01%-8.56%2,700,00068,181,00080%25.251.45%25.29-1.42%25.84-1.74%27.61-2.74%-0.80%
2019-05-0724.7525.1624.4324.991.01%0.40%-11.98%2,104,50052,384,00051%24.89-2.47%25.66-2.20%26.30-2.81%28.39-1.10%-0.55%
2019-05-0626.0426.5024.3524.740.00%-3.06%-13.82%4,153,200105,988,000101%25.52-4.53%26.23-3.32%27.06-2.96%28.71-1.71%-0.48%