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:
汉鼎宇佑( 300300.SZ 深证)
板块 :计算机应用服务   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
2019-05-067598.37016.540%2
2019-05-0611334.00016.560%增发
2019-07-03229.8900.500%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
2019-03-2013.6413.8413.1713.57-0.51%0.27%1.03%11,594,600156,915,00060%13.53-0.84%13.530.18%13.52-2.49%13.430.79%1.42%
2019-03-1913.7213.9613.4713.64-1.45%-0.06%2.35%11,625,400158,666,00060%13.651.50%13.510.13%13.870.12%13.330.90%1.47%
2019-03-1813.5113.8413.0313.842.14%2.92%4.78%16,076,400216,181,00080%13.45-0.10%13.49-3.77%13.850.92%13.210.81%1.51%
2019-03-1513.5613.8613.2013.550.44%0.67%3.42%13,631,900183,492,00069%13.46-0.68%14.020.08%13.731.33%13.100.59%1.54%
2019-03-1413.9114.2113.0113.49-5.40%-0.46%3.57%18,015,800244,152,00095%13.55-6.94%14.011.46%13.551.25%13.030.90%1.54%
2019-03-1314.3815.3513.9014.261.28%-2.07%10.47%29,579,600430,750,000177%14.566.20%13.815.15%13.383.81%12.913.07%1.56%
2019-03-1213.2714.5613.1614.085.47%2.68%12.42%27,478,300376,795,000174%13.715.73%13.133.48%12.892.86%12.532.38%1.40%
2019-03-1112.8913.3512.5613.357.06%2.94%9.12%23,487,800304,619,000153%12.973.06%12.691.80%12.531.67%12.231.81%1.37%
2019-03-0812.2113.3012.0712.47-1.27%-0.91%3.78%22,132,700278,519,000147%12.580.95%12.471.25%12.321.16%12.021.59%1.44%
2019-03-0712.3012.7712.1512.631.85%1.32%6.78%18,656,500232,575,000134%12.471.19%12.311.33%12.181.10%11.831.35%1.53%
2019-03-0612.8012.8812.0812.40-0.80%0.65%6.25%17,660,200217,576,000138%12.321.47%12.151.43%12.051.26%11.671.27%1.46%
2019-03-0511.7312.5811.6612.505.75%2.95%8.46%17,389,100211,137,000149%12.141.66%11.981.16%11.901.13%11.531.35%1.35%
2019-03-0412.2212.2311.6711.821.11%-1.04%3.94%13,796,500164,792,000129%11.942.49%11.840.80%11.771.40%11.371.13%1.28%
2019-03-0111.7911.9011.5011.69-0.26%0.31%3.96%7,079,20082,502,00070%11.65-1.54%11.750.20%11.601.27%11.250.59%1.20%
2019-02-2811.7112.1011.6311.72-0.76%-0.98%4.84%10,293,400121,828,000108%11.840.87%11.731.53%11.461.35%11.181.04%1.12%
2019-02-2711.4512.1011.4211.813.87%0.65%6.74%14,857,100174,333,000164%11.730.72%11.552.33%11.311.66%11.061.52%1.01%
2019-02-2611.8911.9011.3711.37-1.39%-2.40%4.33%16,437,000191,485,000204%11.653.02%11.292.77%11.122.29%10.902.06%0.83%
2019-02-2511.2811.6110.9711.534.91%1.96%7.98%18,328,900207,256,000260%11.315.31%10.983.46%10.872.62%10.682.51%0.53%
2019-02-2210.5411.0310.4210.996.08%2.35%5.50%11,640,600124,994,000194%10.741.80%10.620.73%10.590.91%10.422.51%0.16%
2019-02-2110.4810.7310.3410.36-1.05%-1.78%1.95%7,215,90076,113,000118%10.551.14%10.540.18%10.500.33%10.160.59%-0.47%
2019-02-2010.5110.5910.2810.47-1.23%0.39%3.64%5,116,20053,358,00086%10.43-1.69%10.520.20%10.460.42%10.100.24%-0.73%
2019-02-1910.6010.7910.4410.600.09%-0.08%5.18%6,959,20073,824,000122%10.611.09%10.500.85%10.421.19%10.080.56%-0.86%
2019-02-1810.2810.6710.2810.593.22%0.91%5.67%6,021,90063,191,000113%10.491.77%10.411.09%10.301.43%10.020.36%-0.96%
2019-02-1510.3610.4510.2310.26-1.06%-0.50%2.74%3,994,00041,185,00080%10.31-0.75%10.300.80%10.152.86%9.99-0.16%-1.02%
2019-02-1410.1510.5610.1310.371.37%-0.19%3.68%5,398,30056,091,000110%10.392.00%10.221.88%9.870.65%10.00-0.08%-1.04%
2019-02-1310.1110.2710.0610.231.19%0.43%2.20%5,001,30050,945,000104%10.191.37%10.033.54%9.810.15%10.01-0.30%-1.06%
2019-02-129.9610.179.8410.111.81%0.62%0.70%4,695,80047,182,00098%10.051.77%9.690.05%9.79-0.02%10.04-0.92%-1.10%
2019-02-119.689.979.689.931.02%0.58%-2.00%5,706,60056,344,000115%9.874.25%9.68-0.37%9.79-0.38%10.13-1.18%-1.08%
2019-02-019.0510.029.059.83-2.29%3.79%-4.13%13,045,000123,551,000259%9.47-5.21%9.72-3.95%9.83-4.21%10.25-3.80%-0.98%
2019-01-3110.1110.229.8110.060.00%0.69%-5.62%5,218,20052,135,000124%9.99-1.72%10.12-1.75%10.26-1.92%10.66-2.02%-0.61%