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:
世纪鼎利( 300050.SZ 深证)
板块 :通讯设备_h   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
2019-08-12433.5000.796%2
2019-08-30480.4500.857%2
2019-09-23332.5400.593%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
2019-08-205.545.665.545.580.72%-0.53%5.12%7,447,70041,783,000147%5.612.30%5.512.53%5.431.63%5.311.55%-0.30%
2019-08-195.415.555.405.543.94%1.02%5.99%6,700,20036,742,000127%5.482.39%5.371.44%5.341.56%5.230.27%-0.60%
2019-08-165.305.405.295.330.19%-0.49%2.24%4,351,00023,305,00082%5.362.63%5.290.63%5.260.81%5.21-0.21%-0.63%
2019-08-155.145.335.115.321.14%1.94%1.84%4,789,50024,996,00082%5.22-1.75%5.260.44%5.210.08%5.22-0.61%-0.68%
2019-08-145.325.385.225.260.00%-0.98%0.08%4,415,30023,456,00075%5.311.14%5.241.04%5.210.52%5.26-0.34%-0.64%
2019-08-135.185.315.155.260.57%0.15%-0.27%4,321,50022,697,00074%5.251.90%5.180.29%5.180.90%5.27-0.57%-0.64%
2019-08-125.085.235.045.232.95%1.47%-1.40%4,854,10025,017,00081%5.150.00%5.17-0.12%5.14-0.87%5.30-0.62%-0.62%
2019-08-095.135.275.065.08-2.12%-1.44%-4.82%5,531,90028,511,00094%5.15-0.89%5.170.88%5.18-0.94%5.34-0.71%-0.57%
2019-08-085.165.255.135.190.97%-0.19%-3.44%4,576,20023,794,00081%5.200.54%5.13-1.08%5.23-1.06%5.38-0.76%-0.51%
2019-08-075.195.235.115.140.78%-0.62%-5.10%6,532,80033,787,000114%5.172.15%5.19-1.31%5.29-1.12%5.42-1.02%-0.47%
2019-08-065.245.254.885.10-3.95%0.73%-6.80%9,075,30045,945,000156%5.06-6.22%5.25-3.22%5.35-2.62%5.47-1.41%-0.40%
2019-08-055.305.485.305.31-1.12%-1.65%-4.32%5,606,40030,268,000107%5.400.62%5.43-0.91%5.49-0.74%5.55-0.04%-0.33%
2019-08-025.435.455.285.37-3.59%0.07%-3.28%8,352,10044,814,000154%5.37-3.35%5.48-2.35%5.53-1.53%5.55-0.75%-0.47%
2019-08-015.595.635.495.57-1.24%0.32%-0.43%5,705,60031,676,000118%5.55-1.51%5.61-0.67%5.62-0.60%5.59-0.20%-0.48%
2019-07-315.675.675.605.64-0.53%0.05%0.62%3,341,90018,839,00070%5.64-0.60%5.650.05%5.65-0.11%5.61-0.34%-0.59%
2019-07-305.665.715.595.670.71%-0.02%0.82%4,111,70023,318,00083%5.670.66%5.65-0.05%5.660.71%5.62-0.35%-0.69%
2019-07-295.645.695.585.63-0.18%-0.07%-0.25%3,518,10019,820,00068%5.630.09%5.65-0.19%5.620.88%5.64-0.09%-0.82%
2019-07-265.625.685.595.64-0.35%0.20%-0.16%3,565,90020,073,00061%5.63-0.83%5.660.86%5.57-0.13%5.65-0.19%-1.03%
2019-07-255.655.725.615.660.18%-0.28%0.00%4,675,40026,537,00079%5.680.18%5.611.45%5.580.05%5.66-0.26%-1.07%
2019-07-245.615.735.605.651.99%-0.28%-0.44%5,721,00032,416,00096%5.672.78%5.530.22%5.57-0.45%5.68-0.33%-1.13%
2019-07-235.375.585.375.542.97%0.49%-2.70%6,196,40034,161,000101%5.511.32%5.52-0.79%5.60-1.22%5.69-0.73%-1.15%
2019-07-225.685.705.365.38-4.61%-1.12%-6.21%7,138,20038,837,000114%5.44-4.06%5.56-2.54%5.67-0.94%5.74-1.46%-1.12%
2019-07-195.605.735.595.640.89%-0.55%-3.11%3,987,10022,611,00058%5.670.50%5.71-0.92%5.72-0.24%5.82-0.85%-1.08%
2019-07-185.785.785.585.59-3.29%-0.94%-4.79%5,658,90031,936,00080%5.64-2.92%5.760.19%5.74-0.61%5.87-1.33%-1.04%
2019-07-175.855.865.775.78-1.03%-0.57%-2.86%5,070,00029,471,00070%5.81-0.31%5.750.17%5.77-0.21%5.95-1.31%-0.89%
2019-07-165.785.895.745.841.04%0.15%-3.13%5,970,70034,815,00075%5.832.84%5.740.00%5.78-0.28%6.03-1.63%-0.76%
2019-07-155.755.825.535.780.52%1.94%-5.69%9,624,30054,566,000106%5.67-1.77%5.74-1.56%5.80-1.81%6.13-2.17%-0.57%
2019-07-125.805.855.705.75-0.86%-0.38%-8.22%4,757,40027,461,00047%5.77-1.23%5.83-0.80%5.91-1.35%6.27-0.63%-0.31%
2019-07-115.855.925.755.80-0.17%-0.75%-8.01%5,237,20030,604,00048%5.84-0.46%5.88-1.04%5.99-1.66%6.31-0.87%-0.27%
2019-07-105.975.975.785.810.00%-1.04%-8.65%5,612,90032,952,00046%5.87-0.79%5.94-1.66%6.09-1.81%6.36-0.50%-0.20%