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)
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
2019-05-2110.2310.5010.1510.350.00%0.35%-1.13%6,335,20065,344,000102%10.313.02%10.38-0.52%10.42-0.12%10.47-0.18%-1.15%
2019-05-2010.3210.399.6610.35-1.90%3.38%-1.31%8,317,10083,273,000136%10.01-6.37%10.43-1.66%10.43-1.27%10.49-0.80%-1.27%
2019-05-1710.7911.0210.3010.55-1.40%-1.34%-0.20%11,097,000118,659,000198%10.691.35%10.611.38%10.560.31%10.57-0.35%-1.36%
2019-05-1610.5510.7010.4110.701.61%1.41%0.87%5,461,30057,624,000109%10.550.72%10.47-0.02%10.530.09%10.61-0.95%-1.39%
2019-05-1510.4510.5710.3010.531.25%0.52%-1.68%4,479,00046,923,00088%10.480.95%10.47-0.67%10.52-0.15%10.71-1.17%-1.35%
2019-05-1410.2310.5310.2310.40-1.33%0.22%-4.03%5,705,90059,209,000108%10.38-1.99%10.54-0.53%10.54-0.33%10.84-1.79%-1.29%
2019-05-1310.6810.7210.4810.54-1.95%-0.45%-4.49%4,041,10042,787,00074%10.59-0.58%10.600.10%10.57-0.06%11.04-1.13%-1.16%
2019-05-1010.4910.8610.3210.753.17%0.94%-3.68%6,572,80070,002,000121%10.651.46%10.580.54%10.58-1.08%11.16-1.83%-1.11%
2019-05-0910.6010.6810.3310.42-2.16%-0.73%-8.35%3,433,40036,042,00061%10.50-0.60%10.53-0.38%10.69-1.82%11.37-1.97%-1.04%
2019-05-0810.3010.6910.2610.650.28%0.85%-8.17%5,424,40057,281,00089%10.560.52%10.57-2.07%10.89-2.18%11.60-1.33%-0.81%
2019-05-0710.4310.8010.3310.622.31%1.09%-9.64%3,670,00038,555,00061%10.51-0.95%10.79-2.73%11.14-2.40%11.75-1.35%-0.69%
2019-05-0610.9611.1210.2810.38-9.11%-2.13%-12.88%6,620,00070,215,000105%10.61-6.14%11.09-3.73%11.41-2.80%11.91-1.72%-0.57%
2019-04-3011.2511.4611.0211.420.79%1.06%-5.80%4,414,70049,887,00075%11.30-2.22%11.52-1.83%11.74-1.69%12.12-0.65%-0.44%
2019-04-2911.8811.9511.3111.33-4.71%-1.96%-7.15%4,982,80057,582,00083%11.56-0.97%11.74-1.43%11.94-1.99%12.20-0.60%-0.40%
2019-04-2611.7011.9011.4711.891.11%1.89%-3.14%5,563,00064,914,00094%11.67-2.12%11.91-1.88%12.18-0.98%12.28-0.50%-0.31%
2019-04-2512.3112.3111.5811.76-4.55%-1.36%-4.68%7,056,30084,126,000125%11.92-2.43%12.14-2.48%12.30-1.12%12.34-0.53%-0.25%
2019-04-2412.1312.3412.0312.320.74%0.83%-0.67%3,959,70048,384,00067%12.22-0.86%12.45-0.23%12.44-0.24%12.40-0.60%-0.19%
2019-04-2312.5712.5812.1012.23-2.86%-0.77%-1.99%6,282,10077,428,00098%12.33-2.69%12.47-0.48%12.470.12%12.48-1.11%-0.10%
2019-04-2212.5112.7912.4912.591.21%-0.59%-0.22%7,464,00094,530,00099%12.672.62%12.530.80%12.460.57%12.620.32%0.02%
2019-04-1912.4812.4912.1612.440.08%0.79%-1.10%3,649,50045,043,00046%12.34-1.19%12.440.36%12.390.08%12.58-0.14%-0.10%
2019-04-1812.3912.6312.3312.430.32%-0.48%-1.32%6,071,50075,832,00073%12.490.43%12.390.28%12.380.05%12.60-0.18%-0.17%
2019-04-1712.4012.5412.3212.39-0.40%-0.38%-1.81%5,407,20067,251,00064%12.441.49%12.360.42%12.37-0.92%12.62-0.36%-0.22%
2019-04-1612.2312.5111.9212.441.88%1.52%-1.78%6,226,30076,300,00068%12.25-1.17%12.30-0.67%12.48-1.85%12.67-0.25%-0.24%
2019-04-1512.5912.5912.2012.21-0.65%-1.52%-3.84%4,428,80054,911,00047%12.401.00%12.39-1.39%12.720.35%12.700.26%-0.28%
2019-04-1212.3412.4312.1312.29-1.36%0.11%-2.95%3,994,30049,035,00040%12.28-1.22%12.56-1.88%12.68-0.19%12.660.06%-0.39%
2019-04-1112.8612.8612.2512.46-3.34%0.27%-1.55%9,955,500123,715,00099%12.43-3.05%12.800.13%12.70-0.49%12.660.13%-0.47%
2019-04-1012.9113.0012.6112.89-1.23%0.56%1.98%9,578,600122,780,000100%12.82-1.32%12.780.33%12.76-0.15%12.640.24%-0.71%
2019-04-0912.4813.4812.4113.055.58%0.46%3.49%18,889,100245,375,000196%12.995.52%12.741.44%12.780.84%12.610.11%-0.80%
2019-04-0812.5512.6711.9612.36-1.20%0.41%-1.87%8,879,600109,307,00091%12.31-2.67%12.56-1.78%12.670.18%12.60-0.90%-0.79%
2019-04-0412.8312.9612.5012.510.00%-1.09%-1.57%8,960,300113,332,00089%12.65-1.06%12.79-0.13%12.650.41%12.71-0.84%-0.63%