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:
世名科技( 300522.SZ 深证)
板块 :次新股   本月解禁   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
2019-06-1129.2500.240%
2019-06-1129.5500.250%
2019-06-2829.2500.242%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
2019-06-1716.1716.6216.1716.28-1.51%-0.16%-0.88%426,4006,953,00070%16.31-2.31%16.52-0.20%16.460.42%16.42-0.42%-0.45%
2019-06-1417.3817.3816.4016.53-0.42%-0.97%0.22%775,20012,940,000129%16.691.52%16.560.99%16.390.83%16.49-0.38%-0.41%
2019-06-1316.1316.6516.1316.601.47%0.96%0.26%503,9008,285,00083%16.44-0.18%16.390.85%16.250.17%16.56-0.38%-0.39%
2019-06-1216.4616.7016.3216.36-1.09%-0.68%-1.56%608,30010,020,000100%16.471.05%16.250.79%16.23-0.07%16.62-0.44%-0.33%
2019-06-1115.9016.6015.8816.543.76%1.47%-0.92%817,50013,326,000135%16.302.18%16.130.27%16.24-0.94%16.69-0.71%-0.25%
2019-06-1016.0916.1415.8515.94-0.87%-0.08%-5.19%565,1009,015,00090%15.95-0.46%16.08-1.33%16.39-1.37%16.81-0.64%-0.15%
2019-06-0616.1316.3215.8416.08-1.05%0.34%-4.98%447,4007,170,00073%16.03-1.64%16.30-1.88%16.62-1.37%16.92-0.65%-0.04%
2019-06-0516.4816.4916.1616.250.12%-0.26%-4.59%469,1007,643,00073%16.29-0.93%16.61-1.35%16.85-0.84%17.03-0.54%0.06%
2019-06-0416.8917.0116.1316.23-4.59%-1.31%-5.23%842,80013,861,000124%16.45-4.04%16.84-2.03%16.99-1.28%17.13-0.56%0.17%
2019-06-0317.1017.3917.0017.010.06%-0.75%-1.23%551,0009,443,00086%17.14-0.19%17.19-0.13%17.21-0.02%17.220.20%0.33%
2019-05-3117.2417.3417.0017.00-1.39%-1.00%-1.09%498,4008,558,00073%17.17-0.39%17.21-0.20%17.210.03%17.19-0.02%0.38%
2019-05-3017.2717.8517.0417.24-0.17%0.01%0.29%716,40012,350,00094%17.240.16%17.250.17%17.21-0.05%17.19-0.11%0.41%
2019-05-2916.9317.4216.9317.270.82%0.34%0.35%494,6008,513,00061%17.21-0.46%17.220.12%17.22-0.17%17.210.22%0.42%
2019-05-2817.3517.4917.0917.13-1.27%-0.93%-0.24%501,0008,663,00055%17.290.70%17.20-0.02%17.250.09%17.170.33%0.35%
2019-05-2716.9517.3716.8017.351.64%1.04%1.37%809,40013,898,00087%17.170.20%17.20-0.38%17.230.39%17.120.26%0.16%
2019-05-2417.2917.2916.9917.070.53%-0.39%-0.01%461,8007,914,00049%17.14-0.76%17.27-0.02%17.17-0.08%17.070.47%-0.02%
2019-05-2317.3717.6016.9616.98-2.25%-1.67%-0.07%773,00013,349,00077%17.27-0.38%17.270.77%17.18-0.15%16.990.40%-0.22%
2019-05-2217.2817.4917.0117.370.52%0.21%2.63%848,60014,710,00086%17.330.81%17.140.16%17.200.46%16.930.51%-0.37%
2019-05-2117.2017.3517.0217.280.64%0.49%2.62%709,70012,203,00072%17.201.58%17.11-0.37%17.130.49%16.841.02%-0.54%
2019-05-2017.1817.3016.5217.171.24%1.43%3.01%981,30016,611,00088%16.93-1.59%17.170.07%17.040.21%16.670.77%-0.89%
2019-05-1717.2517.6316.6016.96-1.68%-1.41%2.53%1,307,30022,488,000113%17.20-0.85%17.160.86%17.011.03%16.540.26%-1.23%
2019-05-1617.0617.5416.9617.251.11%-0.57%4.55%1,182,10020,508,000109%17.352.14%17.021.33%16.831.12%16.500.01%-1.32%
2019-05-1516.5917.3216.4217.064.53%0.44%3.40%1,554,60026,407,000140%16.992.91%16.791.62%16.651.19%16.50-0.51%-1.44%
2019-05-1416.5716.7016.3116.32-2.28%-1.13%-1.59%688,30011,361,00062%16.51-0.94%16.530.19%16.451.04%16.58-1.59%-1.47%
2019-05-1316.6016.8516.4516.700.72%0.23%-0.90%814,30013,568,00068%16.661.32%16.490.71%16.280.87%16.85-1.49%-1.40%
2019-05-1016.6816.7715.9816.582.35%0.82%-3.07%1,226,30020,166,00096%16.450.33%16.381.49%16.14-0.28%17.11-1.57%-1.33%
2019-05-0916.1816.5316.1816.200.12%-1.17%-6.78%758,10012,426,00057%16.390.83%16.140.74%16.19-1.18%17.38-1.10%-1.28%
2019-05-0815.7916.5515.7016.18-0.43%-0.47%-7.92%769,70012,512,00056%16.261.67%16.02-0.76%16.38-1.70%17.57-1.23%-1.36%
2019-05-0715.6316.3015.6316.254.70%1.63%-8.66%1,952,90031,225,000135%15.990.29%16.14-2.89%16.67-3.97%17.79-2.47%-1.29%
2019-05-0616.9016.9015.3415.520.00%-2.65%-14.92%1,747,40027,859,000125%15.94-6.09%16.62-5.20%17.35-4.54%18.24-2.56%-1.07%