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:
通鼎互联( 002491.SZ 深证)
板块 :通讯设备_h   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
2019-04-261261.5201.000%2
2020-04-271682.0301.333%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
2019-03-2511.2711.5311.2211.23-3.61%0.00%0.00%33,463,400380,074,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-03-2211.5511.6911.1211.651.66%1.64%0.82%44,248,100507,153,00082%11.460.54%11.39-0.52%11.430.28%11.560.69%1.09%
2019-03-2111.3011.7011.1511.461.69%0.53%-0.14%43,332,500494,000,00076%11.400.77%11.450.16%11.400.16%11.480.63%1.21%
2019-03-2011.5211.7111.0311.27-3.18%-0.38%-1.18%40,055,400453,139,00068%11.31-2.80%11.440.03%11.38-2.19%11.400.83%1.31%
2019-03-1911.7111.8411.4811.641.57%0.01%2.92%43,367,200504,751,00072%11.642.76%11.430.99%11.64-0.27%11.311.20%1.37%
2019-03-1811.4311.4911.1111.460.79%1.18%2.54%34,984,500396,224,00055%11.330.27%11.32-3.26%11.670.34%11.180.84%1.36%
2019-03-1511.4011.4711.1211.371.07%0.66%2.59%37,582,500424,505,00058%11.30-0.35%11.70-0.77%11.631.01%11.080.52%1.36%
2019-03-1411.6111.9011.0011.25-4.01%-0.75%2.03%56,620,000641,780,00090%11.34-6.78%11.790.27%11.520.89%11.030.82%1.39%
2019-03-1312.2012.5811.6111.72-1.51%-3.61%7.17%78,961,300960,120,000140%12.163.44%11.763.71%11.422.98%10.942.10%1.38%
2019-03-1211.6712.1911.5011.901.36%1.23%11.10%79,216,000931,186,000147%11.763.78%11.342.97%11.092.91%10.711.94%1.28%
2019-03-1111.1511.8710.9811.748.00%3.65%11.74%71,299,900807,581,000133%11.333.53%11.012.35%10.772.09%10.511.31%1.23%
2019-03-0810.5111.3910.3110.87-0.09%-0.65%4.81%80,219,000877,712,000142%10.941.82%10.762.39%10.551.59%10.371.89%1.36%
2019-03-0710.5911.0710.4710.881.02%1.26%6.89%61,676,200662,700,000111%10.751.57%10.511.75%10.391.45%10.181.66%1.28%
2019-03-0610.4511.0710.2010.772.57%1.81%7.56%74,733,400790,568,000133%10.583.68%10.331.91%10.241.40%10.011.47%1.24%
2019-03-059.8510.509.8310.505.11%2.90%6.40%64,873,800661,946,000121%10.200.75%10.130.94%10.100.08%9.871.03%1.18%
2019-03-0410.2510.359.959.99-0.50%-1.36%2.28%53,437,600541,208,000103%10.131.59%10.040.21%10.09-0.46%9.770.89%1.18%
2019-03-019.9210.089.8310.041.31%0.70%3.71%25,509,500254,321,00049%9.970.08%10.02-0.77%10.141.50%9.680.76%1.16%
2019-02-2810.0110.129.849.91-2.75%-0.52%3.14%36,999,300368,584,00069%9.96-1.34%10.10-0.93%9.991.49%9.610.78%1.08%
2019-02-2710.0510.299.9610.190.99%0.92%6.88%43,410,600438,320,00082%10.10-0.77%10.192.23%9.841.34%9.531.04%0.98%
2019-02-2610.2710.4510.0010.09-3.44%-0.84%6.93%64,750,500658,852,000123%10.18-0.75%9.972.85%9.711.87%9.441.52%0.93%
2019-02-2510.1310.739.8810.456.85%1.93%12.43%86,576,300887,571,000176%10.258.51%9.694.52%9.533.09%9.302.55%0.83%
2019-02-229.069.949.039.787.12%3.51%7.90%72,345,500683,490,000152%9.452.24%9.281.28%9.251.12%9.061.14%0.59%
2019-02-219.049.549.019.131.00%-1.20%1.87%67,143,300620,483,000158%9.242.68%9.160.23%9.140.74%8.961.27%0.47%
2019-02-209.169.198.839.04-0.99%0.44%2.15%37,412,300336,705,00096%9.00-1.79%9.140.01%9.080.24%8.850.84%0.31%
2019-02-199.349.359.039.13-2.14%-0.37%4.03%45,634,800418,191,000123%9.16-0.61%9.140.74%9.060.86%8.781.05%0.20%
2019-02-189.049.419.009.334.01%1.19%7.43%47,181,200434,999,000132%9.222.05%9.071.15%8.981.50%8.690.61%0.08%
2019-02-158.969.188.898.970.90%-0.72%3.92%51,201,900462,626,000144%9.041.05%8.971.08%8.851.40%8.630.00%0.06%
2019-02-149.009.198.798.89-0.45%-0.57%2.99%42,191,900377,248,000116%8.940.30%8.871.48%8.722.00%8.63-0.20%0.16%
2019-02-138.769.058.718.932.06%0.18%3.25%49,118,900437,829,000126%8.911.92%8.742.44%8.552.57%8.650.54%0.32%
2019-02-128.638.878.578.750.00%0.05%1.71%41,499,700362,964,000101%8.752.51%8.533.73%8.341.36%8.600.47%0.32%