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
2019-09-124898.3407.631%2
2019-09-122578.0709.117%2
2019-09-121718.7109.150%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
2019-08-2312.8313.1112.6912.860.31%-0.22%4.37%5,224,90067,342,00097%12.890.61%12.830.52%12.711.04%12.320.81%-0.11%
2019-08-2212.8812.9412.7012.82-0.08%0.07%4.89%4,325,00055,407,00082%12.810.22%12.760.93%12.581.27%12.220.60%-0.28%
2019-08-2112.6512.9512.5512.830.39%0.37%5.61%5,217,30066,693,000100%12.780.46%12.651.34%12.421.26%12.150.72%-0.43%
2019-08-2012.5912.9212.4712.781.59%0.43%5.95%8,016,300102,008,000157%12.731.89%12.482.48%12.271.74%12.060.95%-0.58%
2019-08-1912.1812.7412.1012.585.27%0.73%5.29%8,557,300106,875,000167%12.493.92%12.182.15%12.061.93%11.95-0.14%-0.78%
2019-08-1612.0212.1511.8911.95-0.25%-0.57%-0.13%4,463,60053,642,00088%12.022.13%11.920.75%11.830.41%11.97-0.55%-0.73%
2019-08-1511.5212.0011.3811.980.42%1.81%-0.42%4,780,10056,247,00090%11.77-1.65%11.830.34%11.78-0.10%12.03-0.71%-0.70%
2019-08-1411.8412.1811.7811.932.49%-0.28%-1.54%6,942,40083,059,000135%11.962.40%11.790.92%11.790.41%12.12-0.68%-0.64%
2019-08-1311.7011.9011.5211.64-1.69%-0.38%-4.59%4,059,40047,430,00083%11.680.55%11.69-0.40%11.74-0.65%12.20-1.03%-0.60%
2019-08-1211.7011.8511.4111.842.07%1.89%-3.95%4,443,20051,632,00090%11.62-1.12%11.73-0.64%11.82-2.25%12.33-1.08%-0.49%
2019-08-0911.9712.0411.5411.60-2.19%-1.29%-6.91%4,421,20051,958,00091%11.75-0.74%11.81-0.77%12.09-1.34%12.46-0.89%-0.34%
2019-08-0811.7611.9611.6111.861.54%0.17%-5.67%3,768,60044,621,00079%11.840.04%11.90-2.72%12.26-1.17%12.57-0.88%-0.29%
2019-08-0711.9312.0911.6511.68-2.18%-1.31%-7.92%4,279,40050,645,00087%11.84-1.05%12.23-1.63%12.40-1.37%12.68-0.84%-0.26%
2019-08-0612.2512.3711.6611.94-5.09%-0.18%-6.66%7,690,00091,980,000152%11.96-6.89%12.43-2.80%12.57-2.51%12.79-0.96%-0.25%
2019-08-0512.6813.1812.5212.58-0.55%-2.07%-2.60%6,098,00078,335,000142%12.851.64%12.79-0.34%12.90-0.49%12.920.33%-0.22%
2019-08-0212.7512.7912.4512.65-2.92%0.09%-1.73%5,423,80068,550,000127%12.64-2.29%12.83-1.79%12.96-0.83%12.87-0.31%-0.42%
2019-08-0112.9613.1212.7813.03-0.15%0.73%0.91%3,432,00044,394,00084%12.94-1.09%13.07-0.52%13.07-0.17%12.91-0.05%-0.54%
2019-07-3113.0713.2613.0013.05-0.38%-0.21%1.01%2,899,50037,920,00067%13.08-0.75%13.140.21%13.090.33%12.92-0.29%-0.73%
2019-07-3013.1513.3313.0313.10-0.76%-0.58%1.11%3,873,00051,036,00081%13.180.30%13.110.32%13.050.88%12.960.04%-0.90%
2019-07-2913.0213.2412.9513.201.38%0.48%1.92%3,691,40048,494,00075%13.141.04%13.070.59%12.941.08%12.950.41%-1.13%
2019-07-2612.9213.1012.8813.020.00%0.14%0.95%3,447,80044,830,00060%13.00-0.44%12.990.99%12.800.00%12.90-0.31%-1.41%
2019-07-2513.0913.2512.9213.020.00%-0.31%0.63%4,713,00061,550,00081%13.061.01%12.861.60%12.800.06%12.94-0.58%-1.40%
2019-07-2412.5513.1212.5313.024.33%0.70%0.05%5,857,30075,728,00098%12.933.88%12.660.16%12.79-0.71%13.01-0.75%-1.39%
2019-07-2312.4412.5612.2212.481.05%0.27%-4.82%3,117,40038,798,00050%12.45-0.34%12.64-1.29%12.88-0.63%13.11-0.72%-1.33%
2019-07-2212.8312.9812.3012.35-4.11%-1.11%-6.49%5,220,20065,189,00083%12.49-3.58%12.81-1.99%12.960.01%13.21-1.63%-1.28%
2019-07-1912.7513.0612.7312.881.02%-0.55%-4.07%4,525,10058,604,00066%12.95-0.17%13.07-0.22%12.96-0.55%13.43-1.49%-1.19%
2019-07-1813.2513.3312.7512.75-4.92%-1.72%-6.45%6,040,70078,367,00084%12.97-1.72%13.101.03%13.03-1.08%13.63-1.99%-1.04%
2019-07-1713.1513.4312.9013.413.15%1.59%-3.56%8,024,100105,919,000104%13.200.97%12.96-0.19%13.18-1.01%13.91-2.00%-0.83%
2019-07-1612.9413.2312.8513.000.15%-0.56%-8.38%5,150,00067,325,00063%13.072.64%12.99-1.55%13.31-0.95%14.19-2.20%-0.62%
2019-07-1512.9013.0912.3112.980.00%1.91%-10.53%11,098,500141,364,000116%12.74-5.85%13.19-4.55%13.44-3.67%14.51-2.40%-0.33%