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:
汇顶科技( 603160.SH 上证)
板块 :次新股   本月解禁   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
2019-08-02189.6000.416%1
2019-10-1721535.60047.408%1
2020-03-2763.9100.140%
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
2019-08-20196.85199.49192.15193.88-0.68%-0.57%11.66%3,131,100610,507,000125%194.982.54%189.353.68%183.793.01%173.642.61%0.97%
2019-08-19180.31195.20180.00195.2010.00%2.65%15.35%3,760,300715,043,000151%190.167.34%182.634.30%178.424.02%169.222.37%0.75%
2019-08-16177.87178.88174.20177.450.97%0.17%7.34%1,695,200300,313,00068%177.162.23%175.111.07%171.531.60%165.310.97%0.58%
2019-08-15168.80175.80168.00175.741.54%1.41%7.34%2,036,300352,879,00078%173.29-1.08%173.261.79%168.821.30%163.720.52%0.55%
2019-08-14175.95178.80171.00173.08-0.12%-1.20%6.27%3,062,300536,458,000117%175.182.27%170.202.56%166.661.68%162.870.98%0.57%
2019-08-13168.02174.87167.05173.281.39%1.16%7.44%3,044,000521,410,000117%171.293.58%165.962.15%163.912.14%161.280.89%0.56%
2019-08-12157.52171.83157.50170.908.51%3.34%6.91%3,836,800634,491,000146%165.372.44%162.461.46%160.481.13%159.860.32%0.54%
2019-08-09161.50165.75156.52157.49-2.16%-2.44%-1.17%3,095,500499,713,000119%161.431.25%160.131.65%158.690.71%159.350.20%0.64%
2019-08-08155.72161.36155.72160.962.36%0.96%1.21%2,633,800419,919,000100%159.440.39%157.540.20%157.58-0.28%159.040.21%0.76%
2019-08-07158.90160.76157.21157.25-0.44%-0.99%-0.92%1,680,600266,914,00061%158.822.34%157.220.32%158.03-0.26%158.710.58%0.86%
2019-08-06154.00159.66151.71157.950.66%1.78%0.10%3,050,500473,420,00099%155.19-2.20%156.73-1.43%158.43-0.46%157.790.45%0.91%
2019-08-05157.40161.96156.00156.91-1.30%-1.12%-0.11%2,384,200378,336,00081%158.691.25%158.99-0.40%159.16-0.52%157.080.66%0.91%
2019-08-02156.00159.80153.50158.97-1.69%1.43%1.87%2,782,000436,025,00096%156.73-3.21%159.63-0.36%159.99-0.25%156.050.65%0.87%
2019-08-01160.12163.93159.05161.710.38%-0.14%4.30%2,386,900386,522,00087%161.940.82%160.20-0.20%160.380.70%155.040.79%0.82%
2019-07-31157.57163.94157.29161.102.81%0.30%4.73%2,581,200414,573,00096%160.611.52%160.520.40%159.271.26%153.830.83%0.79%
2019-07-30161.00161.63156.61156.69-3.06%-0.96%2.70%2,629,800416,056,00096%158.21-2.60%159.890.43%157.301.16%152.570.71%0.74%
2019-07-29161.50166.60159.00161.63-0.54%-0.49%6.69%3,067,300498,216,000113%162.432.32%159.212.26%155.491.88%151.491.33%0.68%
2019-07-26156.78163.00154.11162.504.17%2.37%8.69%2,964,700470,620,000109%158.741.18%155.682.04%152.621.68%149.511.37%0.48%
2019-07-25155.00160.00154.33156.00-0.87%-0.57%5.77%3,677,700577,008,000136%156.892.72%152.572.55%150.111.72%147.501.21%0.34%
2019-07-24147.96159.00145.50157.377.13%3.03%7.99%4,594,900701,801,000174%152.745.03%148.783.03%147.571.47%145.731.15%0.26%
2019-07-23142.51147.55142.51146.903.05%1.02%1.96%2,330,000338,826,00088%145.421.53%144.40-0.04%145.42-0.47%144.070.38%0.19%
2019-07-22144.99146.80141.17142.55-1.62%-0.48%-0.68%1,869,600267,785,00069%143.23-0.76%144.47-1.06%146.110.13%143.530.29%0.20%
2019-07-19145.50146.72141.70144.90-0.69%0.40%1.25%2,293,300330,987,00083%144.33-1.06%146.01-0.85%145.920.83%143.110.18%0.22%
2019-07-18143.11148.00143.11145.910.62%0.03%2.14%1,878,700274,047,00068%145.87-1.09%147.260.64%144.720.43%142.850.45%0.29%
2019-07-17146.00150.80145.00145.01-1.52%-1.67%1.97%2,817,800415,560,000100%147.48-0.25%146.331.87%144.100.70%142.200.28%0.37%
2019-07-16145.01151.20144.00147.251.04%-0.40%3.84%3,467,600512,659,000124%147.843.06%143.651.59%143.101.25%141.800.16%0.54%
2019-07-15138.00147.00137.00145.744.11%1.59%2.95%2,958,500424,426,00098%143.463.48%141.400.16%141.330.62%141.57-0.65%0.73%
2019-07-12138.50141.04136.66139.99-1.76%0.97%-1.76%2,793,100387,237,00083%138.64-2.39%141.17-0.21%140.45-0.38%142.50-0.04%1.17%
2019-07-11147.00147.00140.18142.50-1.04%0.33%-0.04%2,586,400367,356,00080%142.03-0.31%141.460.64%140.990.51%142.550.35%1.36%
2019-07-10138.51145.88138.51144.000.00%1.07%1.37%3,724,200530,616,000110%142.482.33%140.560.45%140.28-0.02%142.050.46%1.61%