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:
鼎信通讯( 603421.SH 上证)
板块 :次新股   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
2019-10-1039000.00088.015%1
2019-10-1139000.00088.040%首发
2020-05-31260.9700.560%
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
2019-08-2317.1017.2716.6416.75-1.00%-1.14%-1.03%3,423,00058,000,000105%16.94-0.48%17.03-1.01%17.17-0.01%16.930.35%-0.11%
2019-08-2217.0717.3216.8016.92-0.82%-0.62%0.32%2,934,30049,958,00094%17.03-0.71%17.21-0.37%17.170.56%16.870.24%-0.22%
2019-08-2117.2817.3117.0217.06-1.50%-0.51%1.39%2,671,00045,800,00086%17.15-1.28%17.270.37%17.070.36%16.830.51%-0.32%
2019-08-2017.6817.6817.1617.32-1.09%-0.28%3.46%4,164,90072,342,000130%17.370.70%17.211.55%17.010.91%16.741.12%-0.50%
2019-08-1916.9117.5316.8617.514.41%1.52%5.77%4,646,80080,150,000145%17.251.79%16.941.13%16.861.38%16.560.27%-0.69%
2019-08-1616.9517.1816.7316.77-0.24%-1.03%1.57%3,350,50056,771,000109%16.942.73%16.750.83%16.630.92%16.51-0.12%-0.68%
2019-08-1516.3916.8816.1216.810.48%1.92%1.69%3,167,70052,246,00099%16.49-1.85%16.620.42%16.48-0.10%16.53-0.75%-0.69%
2019-08-1416.6416.9816.6016.731.83%-0.44%0.46%3,527,20059,270,000111%16.801.94%16.551.52%16.490.67%16.65-0.62%-0.61%
2019-08-1316.3816.6816.2616.43-0.12%-0.33%-1.95%2,085,10034,373,00065%16.491.63%16.30-0.32%16.380.83%16.76-0.93%-0.55%
2019-08-1215.8916.4815.8916.452.62%1.41%-2.74%2,378,60038,584,00069%16.22-0.01%16.35-0.29%16.25-1.00%16.91-1.13%-0.46%
2019-08-0916.6816.7015.9216.03-2.49%-1.18%-6.30%2,524,00040,945,00069%16.22-2.16%16.400.86%16.41-0.97%17.11-0.78%-0.33%
2019-08-0816.4516.9916.4116.44-0.78%-0.84%-4.65%2,789,30046,246,00076%16.581.18%16.26-0.94%16.57-1.17%17.24-0.79%-0.24%
2019-08-0716.1116.7415.9516.573.89%1.12%-4.66%4,507,20073,858,000116%16.393.01%16.41-1.41%16.77-1.79%17.38-1.24%-0.15%
2019-08-0616.4016.4015.4115.95-5.29%0.26%-9.36%4,214,00067,040,00099%15.91-7.34%16.65-3.79%17.07-2.92%17.60-0.78%-0.02%
2019-08-0517.1717.6516.8016.84-1.29%-1.92%-5.06%2,962,80050,871,00069%17.170.60%17.30-1.37%17.59-1.10%17.740.35%0.01%
2019-08-0217.3017.3816.7317.06-3.34%-0.05%-3.48%3,704,50063,228,00084%17.07-3.45%17.54-2.08%17.78-0.97%17.68-0.23%-0.15%
2019-08-0117.8817.9217.5117.65-2.16%-0.16%-0.37%3,338,90059,025,00081%17.68-1.86%17.92-0.84%17.96-0.38%17.720.06%-0.19%
2019-07-3117.9918.1917.7518.040.61%0.15%1.89%2,778,60050,051,00069%18.01-0.28%18.070.22%18.030.02%17.71-0.06%-0.32%
2019-07-3017.9418.2817.9217.93-0.39%-0.74%1.21%3,487,80063,004,00086%18.06-0.21%18.030.06%18.021.04%17.72-0.02%-0.44%
2019-07-2918.0718.4617.8518.000.17%-0.56%1.58%4,247,00076,879,000105%18.101.21%18.020.18%17.841.33%17.720.23%-0.60%
2019-07-2617.9018.0817.6417.97-0.06%0.47%1.64%3,206,80057,358,00078%17.89-0.79%17.981.26%17.600.33%17.680.09%-0.86%
2019-07-2518.0018.2317.8717.98-0.06%-0.27%1.78%3,976,80071,697,00098%18.030.13%17.761.78%17.540.49%17.670.09%-0.96%
2019-07-2417.5118.2017.4817.991.41%-0.08%1.93%6,229,600112,162,000157%18.013.39%17.451.54%17.460.39%17.650.09%-1.07%
2019-07-2316.5117.9616.4917.747.71%1.87%0.61%7,457,100129,866,000197%17.425.01%17.190.40%17.39-0.86%17.63-0.51%-1.19%
2019-07-2217.1917.4216.2016.47-4.47%-0.69%-7.07%3,689,00061,182,000102%16.59-4.73%17.12-3.35%17.54-1.42%17.72-1.20%-1.26%
2019-07-1917.6017.6617.2117.24-0.23%-0.97%-3.89%2,293,00039,917,00064%17.41-0.72%17.71-1.18%17.79-0.18%17.94-0.70%-1.28%
2019-07-1817.9617.9617.2017.28-3.46%-1.45%-4.34%3,112,90054,585,00088%17.54-3.03%17.92-0.11%17.83-0.40%18.06-1.18%-1.29%
2019-07-1718.2718.3317.9017.90-1.27%-1.01%-2.07%3,334,50060,298,00095%18.08-0.12%17.940.62%17.90-0.06%18.28-1.24%-1.24%
2019-07-1618.0618.2817.9318.131.28%0.14%-2.04%3,632,50065,767,00099%18.112.26%17.830.36%17.910.12%18.51-1.63%-1.20%
2019-07-1517.6618.0817.0017.900.00%1.10%-4.86%4,537,10080,330,000116%17.710.06%17.77-0.91%17.89-1.05%18.82-2.45%-1.07%