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:
达威股份( 300535.SZ 深证)
板块 :次新股   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
2019-08-124673.67044.769%2
2019-08-122801.54046.895%2
2020-05-21171.0601.646%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
2019-07-1614.4014.7014.3114.601.04%0.47%2.81%1,141,30016,585,000123%14.531.12%14.401.04%14.270.98%14.20-0.04%-0.35%
2019-07-1514.3014.5414.0814.451.40%0.55%1.72%1,064,40015,296,000112%14.370.83%14.250.99%14.140.78%14.21-0.19%-0.32%
2019-07-1214.0914.4014.0514.251.28%-0.02%0.12%855,40012,192,00085%14.251.08%14.110.92%14.03-0.13%14.23-0.12%-0.28%
2019-07-1114.0014.2313.9314.071.52%-0.22%-1.26%873,60012,319,00081%14.101.10%13.980.39%14.04-0.11%14.25-0.81%-0.26%
2019-07-1013.8714.0813.7913.86-0.07%-0.62%-3.52%700,3009,767,00054%13.950.58%13.93-0.88%14.06-0.50%14.37-0.36%-0.16%
2019-07-0913.8014.0413.7313.870.36%0.02%-3.80%697,2009,668,00048%13.87-0.60%14.05-0.59%14.13-0.91%14.42-0.32%-0.10%
2019-07-0814.3514.3513.7513.82-3.89%-0.94%-4.45%1,249,30017,429,00076%13.95-2.67%14.14-0.96%14.26-0.92%14.46-1.67%-0.05%
2019-07-0514.1914.4214.1614.380.98%0.33%-2.24%894,50012,821,00045%14.330.87%14.27-0.63%14.39-0.01%14.71-0.38%0.37%
2019-07-0414.1814.3014.1414.240.21%0.21%-3.56%698,4009,924,00034%14.21-0.38%14.36-0.54%14.40-0.90%14.770.21%0.51%
2019-07-0314.4514.4614.0014.21-1.73%-0.38%-3.56%1,284,90018,328,00062%14.26-2.00%14.44-0.19%14.53-0.33%14.740.14%0.49%
2019-07-0214.5514.6814.4014.46-0.62%-0.65%-1.73%1,211,00017,626,00058%14.560.39%14.47-0.77%14.570.04%14.720.33%0.48%
2019-07-0114.4514.5714.4414.552.18%0.35%-0.79%1,507,80021,861,00072%14.500.93%14.58-0.12%14.57-1.83%14.670.15%0.44%
2019-06-2814.6214.7014.1814.24-2.60%-0.87%-2.76%1,524,90021,905,00074%14.37-2.60%14.60-0.19%14.84-0.70%14.640.08%0.43%
2019-06-2714.7914.9114.5714.620.00%-0.87%-0.09%2,631,80038,814,000133%14.751.21%14.62-2.12%14.940.44%14.630.27%0.46%
2019-06-2614.4914.7214.3814.620.55%0.33%0.18%1,999,80029,141,000108%14.570.19%14.94-1.00%14.880.36%14.590.18%0.46%
2019-06-2514.7714.7714.3714.54-2.22%-0.03%-0.19%2,789,00040,563,000156%14.54-5.11%15.09-0.03%14.830.39%14.570.24%0.47%
2019-06-2415.8015.8814.7914.87-4.25%-2.98%2.32%4,742,80072,695,000309%15.33-1.31%15.104.71%14.773.87%14.532.49%0.47%
2019-06-2115.5315.5315.5315.539.99%0.00%9.52%923,20014,337,00084%15.5310.50%14.423.05%14.221.30%14.181.03%0.25%
2019-06-2014.1114.1813.8114.120.50%0.47%0.60%1,441,10020,253,000115%14.05-0.23%13.990.15%14.04-0.28%14.04-0.04%0.18%
2019-06-1913.9014.2813.9014.052.55%-0.26%0.06%1,538,70021,674,000123%14.092.03%13.97-0.29%14.07-0.22%14.040.12%0.21%
2019-06-1814.0014.1913.6013.70-3.18%-0.77%-2.32%1,327,80018,332,000107%13.81-1.39%14.01-1.12%14.11-0.35%14.03-0.09%0.20%
2019-06-1713.8114.1813.7114.152.17%1.06%0.80%1,043,40014,609,00087%14.00-1.39%14.17-0.46%14.150.11%14.040.06%0.24%
2019-06-1414.3914.4913.7013.85-3.69%-2.46%-1.28%1,439,20020,435,000121%14.20-0.55%14.230.37%14.140.72%14.030.30%0.24%
2019-06-1314.2014.4114.1114.381.13%0.71%2.81%1,135,30016,210,00099%14.280.34%14.180.84%14.040.21%13.990.27%0.19%
2019-06-1214.1114.4414.0114.220.92%-0.06%1.94%1,396,00019,864,000124%14.231.48%14.061.41%14.010.50%13.950.32%0.15%
2019-06-1113.7514.1813.7514.092.70%0.48%1.33%1,158,00016,238,000100%14.022.02%13.87-0.35%13.940.17%13.910.29%0.13%
2019-06-1013.8113.8413.6113.720.37%-0.18%-1.05%605,9008,328,00052%13.75-0.31%13.91-0.21%13.91-0.11%13.870.22%0.08%
2019-06-0614.1414.1413.5813.67-3.39%-0.85%-1.19%1,381,10019,041,000119%13.79-2.21%13.94-0.32%13.93-0.07%13.840.31%0.06%
2019-06-0513.9914.2713.9114.151.87%0.36%2.60%1,514,60021,354,000135%14.101.24%13.990.55%13.940.38%13.790.28%0.03%
2019-06-0413.8314.1313.7113.890.00%-0.27%1.00%1,187,30016,535,000107%13.930.22%13.910.31%13.890.11%13.750.07%0.03%