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:
宜通世纪( 300310.SZ 深证)
板块 :通讯设备_h   本月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-03-072914.3906.565%2
2019-03-075245.9006.565%2
2019-12-25346.1300.387%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
2019-03-256.576.686.456.47-4.57%0.00%0.00%35,808,900234,581,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-03-226.896.996.626.78-1.60%0.40%-2.29%33,923,600229,074,00079%6.75-2.88%6.86-0.46%6.830.15%6.94-0.66%0.45%
2019-03-216.877.056.836.89-0.14%-0.91%-1.36%40,264,000279,972,00085%6.951.46%6.891.18%6.821.29%6.99-3.05%0.69%
2019-03-206.926.986.636.901.62%0.69%-4.23%33,985,300232,915,00056%6.850.09%6.810.89%6.74-1.09%7.21-0.94%1.49%
2019-03-196.867.006.726.79-1.88%-0.83%-6.64%28,316,800193,899,00042%6.851.68%6.751.32%6.81-2.11%7.270.86%1.95%
2019-03-186.656.956.506.924.06%2.76%-4.04%32,041,600215,778,00042%6.730.99%6.66-2.32%6.96-0.77%7.211.41%2.08%
2019-03-156.666.786.526.650.45%-0.27%-6.48%26,413,900176,122,00032%6.670.95%6.82-3.22%7.01-0.84%7.111.08%2.10%
2019-03-146.716.946.296.62-3.50%0.23%-5.90%40,752,300269,167,00047%6.61-6.37%7.05-1.51%7.07-4.34%7.041.12%2.09%
2019-03-137.277.276.816.86-7.17%-2.75%-1.39%55,151,000389,020,00063%7.05-3.54%7.16-0.11%7.39-0.95%6.961.36%2.24%
2019-03-127.157.547.057.393.50%1.05%7.66%67,072,000490,477,00079%7.313.47%7.16-4.16%7.461.83%6.861.84%2.27%
2019-03-116.887.196.887.144.39%1.02%5.93%54,859,800387,755,00064%7.07-0.61%7.48-1.10%7.332.38%6.741.45%2.21%
2019-03-086.957.406.846.84-10.00%-3.81%2.95%88,983,100632,798,000103%7.11-9.52%7.561.75%7.162.07%6.641.76%2.27%
2019-03-078.108.267.507.60-1.30%-3.30%16.40%141,984,2001,115,863,000193%7.864.43%7.438.80%7.016.60%6.534.99%2.27%
2019-03-067.397.707.287.7010.00%2.31%23.81%97,132,800731,040,000143%7.5312.50%6.837.50%6.585.06%6.223.60%2.13%
2019-03-056.607.006.457.0010.06%4.63%16.61%96,023,700642,356,000137%6.696.97%6.352.37%6.263.20%6.002.20%1.92%
2019-03-046.176.556.006.364.95%1.69%8.27%95,250,600595,672,000140%6.254.27%6.201.64%6.071.59%5.871.57%1.76%
2019-03-015.896.235.826.061.34%1.03%4.79%65,674,500393,945,000101%6.00-4.51%6.101.43%5.971.03%5.781.00%1.61%
2019-02-286.376.655.975.98-2.76%-4.79%4.44%113,031,900709,971,000194%6.285.92%6.023.65%5.913.01%5.732.67%1.45%
2019-02-275.566.155.506.1510.02%3.71%10.27%76,005,500450,747,000146%5.934.40%5.811.91%5.741.49%5.581.64%1.05%
2019-02-265.775.855.525.59-4.61%-1.58%1.88%68,695,600390,214,000138%5.68-1.98%5.700.14%5.660.87%5.491.20%0.79%
2019-02-255.845.925.655.863.35%1.12%8.08%74,458,600431,497,000167%5.803.70%5.691.77%5.611.87%5.422.09%0.47%
2019-02-225.485.735.425.672.72%1.47%6.76%56,718,400316,949,000138%5.59-1.26%5.591.05%5.501.29%5.311.72%-0.02%
2019-02-215.415.915.385.52-1.95%-2.46%5.73%74,920,300423,943,000204%5.662.87%5.532.73%5.432.61%5.223.57%-0.31%
2019-02-205.295.835.235.636.03%2.35%11.68%56,497,800310,782,000167%5.502.86%5.392.45%5.302.20%5.041.55%-0.91%
2019-02-195.485.495.215.31-1.12%-0.71%6.97%42,475,100227,171,000133%5.351.73%5.261.88%5.181.77%4.960.63%-1.17%
2019-02-185.095.455.095.375.92%2.15%8.86%39,475,300207,531,000129%5.262.22%5.161.56%5.092.13%4.930.02%-1.30%
2019-02-155.055.245.025.070.20%-1.42%2.80%34,763,700178,796,000113%5.141.96%5.081.54%4.992.45%4.93-0.59%-1.36%
2019-02-145.065.134.985.060.00%0.32%2.00%28,719,900144,852,00094%5.04-0.06%5.001.89%4.872.79%4.96-1.31%-1.38%
2019-02-134.945.174.855.062.22%0.26%0.66%36,280,300183,116,000115%5.052.71%4.913.87%4.730.34%5.03-1.02%-1.26%
2019-02-124.795.044.754.950.00%0.73%-2.54%31,056,000152,607,00097%4.913.87%4.733.59%4.72-0.88%5.08-1.93%-1.10%