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:
鼎捷软件( 300378.SZ 深证)
板块 :计算机软件   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
2019-04-2073.5800.279%2
2019-08-29111.0000.419%2
2019-08-29112.2000.424%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
2019-03-2214.6214.9314.1814.600.21%0.41%-1.27%10,424,200151,565,00096%14.54-0.81%14.51-0.06%14.500.21%14.79-0.34%1.01%
2019-03-2114.4114.9814.3214.571.82%-0.61%-1.81%10,686,400156,656,00089%14.662.58%14.520.80%14.470.77%14.840.33%1.35%
2019-03-2014.4514.6513.9514.31-1.58%0.14%-3.25%8,229,900117,607,00060%14.29-1.95%14.41-0.25%14.36-1.48%14.790.72%1.64%
2019-03-1914.4514.8914.2614.541.04%-0.23%-0.99%7,989,700116,444,00057%14.571.63%14.440.92%14.57-2.63%14.691.04%1.71%
2019-03-1814.3314.4914.1814.391.55%0.34%-0.99%6,132,10087,939,00042%14.34-0.29%14.31-2.12%14.97-0.14%14.531.09%1.74%
2019-03-1514.4514.8013.9714.17-1.32%-1.48%-1.44%7,324,400105,344,00048%14.380.97%14.62-3.56%14.99-0.29%14.380.66%1.75%
2019-03-1414.6814.8113.7814.36-2.18%0.81%0.54%10,516,600149,808,00069%14.25-5.49%15.16-0.66%15.030.33%14.280.84%1.75%
2019-03-1315.5015.6514.5914.68-6.08%-2.61%3.64%12,598,900189,903,00089%15.07-4.20%15.260.58%14.981.65%14.161.46%1.75%
2019-03-1215.5516.2415.0515.631.96%-0.65%11.96%18,737,400294,802,000140%15.736.46%15.173.04%14.743.37%13.962.66%1.80%
2019-03-1114.5815.4014.1615.337.20%3.74%12.73%13,364,800197,511,00098%14.78-1.11%14.732.12%14.262.27%13.601.65%1.73%
2019-03-0814.1015.5914.1014.30-3.38%-4.31%6.89%22,517,100336,488,000169%14.943.16%14.424.34%13.943.43%13.383.07%1.78%
2019-03-0713.5014.9513.4314.808.90%2.17%14.02%23,425,900339,357,000190%14.497.34%13.825.46%13.484.44%12.983.22%1.59%
2019-03-0613.6013.9713.1713.591.57%0.70%8.07%14,357,200193,766,000125%13.503.78%13.112.42%12.911.42%12.581.44%1.38%
2019-03-0512.5713.3812.5513.385.27%2.89%7.93%13,362,700173,769,000122%13.001.48%12.801.59%12.730.67%12.401.27%1.31%
2019-03-0412.5913.2512.5712.712.50%-0.81%3.82%14,433,100184,942,000135%12.813.64%12.600.25%12.640.71%12.241.26%1.35%
2019-03-0112.4212.5412.1412.40-0.08%0.29%2.56%6,949,20085,917,00067%12.36-0.64%12.57-0.49%12.551.10%12.090.65%1.32%
2019-02-2812.4812.6812.2612.41-2.67%-0.27%3.31%9,890,300123,068,00099%12.44-2.46%12.630.16%12.421.21%12.010.87%1.31%
2019-02-2712.5113.0812.4012.751.92%-0.05%7.07%13,725,500175,091,000148%12.761.00%12.612.53%12.271.78%11.911.89%1.26%
2019-02-2612.7513.1312.3412.51-1.96%-0.96%7.04%14,948,600188,823,000170%12.631.49%12.303.09%12.052.37%11.691.96%1.17%
2019-02-2512.2212.8312.1012.767.50%2.52%11.32%14,807,300184,293,000189%12.456.76%11.933.68%11.782.74%11.462.20%1.00%
2019-02-2211.2211.9211.2211.875.42%1.82%5.84%11,255,500131,214,000157%11.661.84%11.510.65%11.461.10%11.221.11%0.77%
2019-02-2111.4011.7111.2011.26-1.23%-1.63%1.51%9,528,200109,065,000148%11.451.31%11.430.52%11.340.84%11.091.10%0.62%
2019-02-2011.3811.4311.1611.40-0.18%0.89%3.91%5,552,70062,738,00094%11.30-1.69%11.370.65%11.240.75%10.970.74%0.43%
2019-02-1911.3811.8511.2411.420.18%-0.64%4.87%10,077,200115,813,000184%11.491.96%11.301.87%11.161.55%10.891.73%0.23%
2019-02-1810.9911.4310.9911.404.01%1.14%6.49%7,910,30089,162,000160%11.272.47%11.091.28%10.991.26%10.710.98%-0.03%
2019-02-1510.9711.1410.8810.960.18%-0.36%3.39%5,703,70062,741,000123%11.000.59%10.950.74%10.850.96%10.600.51%-0.12%
2019-02-1411.0111.0410.8710.94-1.00%0.05%3.73%5,559,20060,790,000123%10.94-0.01%10.870.85%10.751.37%10.550.33%-0.18%
2019-02-1310.7211.2310.6711.052.70%1.04%5.12%9,659,500105,638,000217%10.942.38%10.782.52%10.602.59%10.511.04%-0.20%
2019-02-1210.6710.8210.5710.760.84%0.73%3.42%4,961,30052,999,000130%10.681.34%10.522.33%10.341.52%10.400.24%-0.30%
2019-02-1110.3910.6710.3510.670.00%1.22%2.80%4,184,70044,113,000113%10.543.12%10.282.09%10.180.02%10.38-0.06%-0.32%