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:
汇顶科技( 603160.SH 上证)
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
2019-10-1721535.60047.408%1
2020-03-2761.3300.130%
2020-03-2763.9100.140%
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
2019-09-12195.00195.63191.24193.19-0.93%-0.02%-2.75%2,741,000529,646,00041%193.23-0.79%197.50-0.78%196.57-0.46%198.66-0.39%-0.01%
2019-09-11199.91199.91191.94195.00-2.86%0.12%-2.22%4,285,400834,664,00064%194.77-3.04%199.050.88%197.49-0.08%199.43-0.19%0.18%
2019-09-10207.94208.39195.44200.75-3.66%-0.06%0.47%6,907,0001,387,475,000109%200.880.56%197.320.17%197.64-0.03%199.82-0.13%0.34%
2019-09-09193.20208.38191.21208.3810.00%4.31%4.15%8,014,4001,600,968,000135%199.764.27%196.980.58%197.700.17%200.080.01%0.55%
2019-09-06199.98200.50186.50189.44-3.86%-1.12%-5.31%7,695,1001,474,271,000137%191.59-3.97%195.84-1.72%197.36-1.54%200.06-0.64%0.75%
2019-09-05198.90203.95196.98197.050.79%-1.23%-2.14%7,620,2001,520,244,000155%199.501.49%199.270.20%200.44-0.59%201.35-0.17%1.02%
2019-09-04200.40200.40193.08195.50-2.55%-0.54%-3.07%6,534,2001,284,398,000145%196.57-2.81%198.87-1.56%201.62-0.61%201.70-0.39%1.25%
2019-09-03204.00205.88199.66200.61-1.95%-0.81%-0.92%5,298,9001,071,731,000127%202.261.92%202.01-0.58%202.86-0.34%202.480.28%1.55%
2019-09-02193.90205.11188.03204.603.85%3.10%1.33%6,747,7001,339,015,000168%198.44-3.04%203.20-0.96%203.55-0.57%201.910.29%1.78%
2019-08-30207.00211.49194.75197.01-8.39%-3.74%-2.15%8,621,7001,764,529,000241%204.66-1.97%205.17-0.59%204.710.52%201.341.19%1.99%
2019-08-29205.00215.11202.00215.055.83%3.00%8.08%3,492,100729,076,000124%208.783.66%206.391.73%203.640.88%198.971.58%1.97%
2019-08-28202.68203.60199.00203.21-0.19%0.89%3.75%2,194,900442,086,00080%201.42-2.81%202.880.41%201.870.03%195.861.36%1.86%
2019-08-27206.46213.67202.00203.600.05%-1.76%5.36%3,040,300630,094,000113%207.254.40%202.041.06%201.811.25%193.242.01%1.83%
2019-08-26194.56203.60194.56203.501.57%2.51%7.43%2,313,300459,230,00084%198.52-0.40%199.93-0.48%199.320.99%189.432.02%1.72%
2019-08-23199.94204.00196.30200.36-0.94%0.53%7.90%2,808,700559,803,00099%199.31-1.19%200.900.70%197.351.32%185.692.04%1.55%
2019-08-22204.88207.87195.68202.26-1.38%0.28%11.14%2,825,700569,948,000102%201.700.13%199.501.93%194.792.26%181.992.13%1.36%
2019-08-21194.87209.50190.92205.105.79%1.82%15.10%4,087,000823,277,000152%201.443.31%195.733.37%190.493.64%178.202.63%1.17%
2019-08-20196.85199.49192.15193.88-0.68%-0.57%11.66%3,131,100610,507,000125%194.982.54%189.353.68%183.793.01%173.642.61%0.97%
2019-08-19180.31195.20180.00195.2010.00%2.65%15.35%3,760,300715,043,000151%190.167.34%182.634.30%178.424.02%169.222.37%0.75%
2019-08-16177.87178.88174.20177.450.97%0.17%7.34%1,695,200300,313,00068%177.162.23%175.111.07%171.531.60%165.310.97%0.58%
2019-08-15168.80175.80168.00175.741.54%1.41%7.34%2,036,300352,879,00078%173.29-1.08%173.261.79%168.821.30%163.720.52%0.55%
2019-08-14175.95178.80171.00173.08-0.12%-1.20%6.27%3,062,300536,458,000117%175.182.27%170.202.56%166.661.68%162.870.98%0.57%
2019-08-13168.02174.87167.05173.281.39%1.16%7.44%3,044,000521,410,000117%171.293.58%165.962.15%163.912.14%161.280.89%0.56%
2019-08-12157.52171.83157.50170.908.51%3.34%6.91%3,836,800634,491,000146%165.372.44%162.461.46%160.481.13%159.860.32%0.54%
2019-08-09161.50165.75156.52157.49-2.16%-2.44%-1.17%3,095,500499,713,000119%161.431.25%160.131.65%158.690.71%159.350.20%0.64%
2019-08-08155.72161.36155.72160.962.36%0.96%1.21%2,633,800419,919,000100%159.440.39%157.540.20%157.58-0.28%159.040.21%0.76%
2019-08-07158.90160.76157.21157.25-0.44%-0.99%-0.92%1,680,600266,914,00061%158.822.34%157.220.32%158.03-0.26%158.710.58%0.86%
2019-08-06154.00159.66151.71157.950.66%1.78%0.10%3,050,500473,420,00099%155.19-2.20%156.73-1.43%158.43-0.46%157.790.45%0.91%
2019-08-05157.40161.96156.00156.91-1.30%-1.12%-0.11%2,384,200378,336,00081%158.691.25%158.99-0.40%159.16-0.52%157.080.66%0.91%
2019-08-02156.00159.80153.50158.970.00%1.43%1.87%2,782,000436,025,00096%156.73-3.21%159.63-0.36%159.99-0.25%156.050.65%0.87%