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   下月解禁   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
2020-05-26213.0600.470%
2020-05-26209.2700.460%
2020-05-26205.4300.450%
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
2020-05-25216.20222.00212.53213.35-2.49%-0.86%-7.43%4,288,500922,888,00059%215.20-1.54%220.13-2.68%224.39-1.32%230.47-1.08%-0.39%
2020-05-22220.00223.00214.00218.79-1.02%0.10%-6.09%5,357,7001,171,014,00071%218.57-2.83%226.21-0.67%227.38-1.61%232.98-0.79%-0.27%
2020-05-21231.99233.00219.70221.05-4.50%-1.72%-5.87%6,169,6001,387,695,00082%224.93-3.26%227.74-0.86%231.11-0.65%234.84-0.56%-0.23%
2020-05-20227.00238.08224.30231.461.83%-0.45%-1.99%7,746,0001,801,031,000105%232.513.34%229.71-1.02%232.62-0.29%236.15-0.25%-0.23%
2020-05-19226.00227.80221.94227.301.39%1.03%-3.99%7,151,8001,609,088,00092%224.99-2.49%232.09-1.17%233.29-0.99%236.74-0.17%-0.34%
2020-05-18244.05245.00222.50224.18-6.73%-2.84%-5.47%11,893,4002,744,113,000152%230.73-3.74%234.82-1.46%235.63-1.70%237.150.02%-0.45%
2020-05-15235.98244.79231.51240.362.72%0.28%1.38%8,796,2002,108,376,000123%239.691.52%238.300.51%239.71-0.14%237.09-0.12%-0.64%
2020-05-14238.54238.54233.95234.00-2.08%-0.89%-1.43%4,558,1001,076,197,00065%236.11-0.71%237.08-1.47%240.05-0.20%237.380.15%-0.67%
2020-05-13236.88241.45234.92238.960.40%0.49%0.81%4,586,3001,090,589,00063%237.790.22%240.61-0.33%240.520.11%237.03-0.44%-0.85%
2020-05-12242.00242.00232.32238.00-2.21%0.31%-0.03%6,424,9001,524,442,00088%237.27-3.23%241.41-0.28%240.250.71%238.08-0.63%-0.84%
2020-05-11243.85251.49240.01243.390.94%-0.73%1.59%7,517,1001,843,072,000109%245.181.67%242.081.10%238.541.51%239.590.06%-0.80%
2020-05-08238.11244.90238.00241.132.18%-0.01%0.71%6,827,8001,646,616,000105%241.160.63%239.451.53%235.01-0.14%239.44-0.35%-0.89%
2020-05-07245.00246.99235.01235.98-2.49%-1.54%-1.79%7,014,0001,680,968,000111%239.660.73%235.841.59%235.340.48%240.29-0.60%-0.98%
2020-05-06232.42243.80231.50242.002.43%1.71%0.11%8,646,5002,057,192,000143%237.922.96%232.16-0.39%234.21-0.71%241.73-1.28%-0.97%
2020-04-30225.70241.77218.21236.254.63%2.24%-3.51%9,417,6002,176,270,000159%231.091.67%233.07-0.44%235.89-2.09%244.85-1.34%-0.84%
2020-04-29226.51233.00225.80225.80-10.00%-0.66%-9.02%8,166,0001,856,103,000149%227.30-7.09%234.09-3.32%240.92-2.26%248.19-1.86%-0.75%
2020-04-28235.34251.94234.48250.895.55%2.55%-0.79%5,685,9001,391,066,000120%244.654.76%242.12-1.66%246.49-0.73%252.90-0.43%-0.57%
2020-04-27247.89247.89225.68237.70-5.15%1.79%-6.41%8,128,5001,898,224,000174%233.53-8.00%246.20-4.09%248.31-3.54%253.98-1.62%-0.53%
2020-04-24263.00266.65249.37250.60-4.67%-1.27%-2.93%4,728,1001,200,133,000123%253.83-3.11%256.69-0.01%257.43-1.50%258.16-0.36%-0.42%
2020-04-23255.00268.88253.02262.883.61%0.34%1.46%4,235,1001,109,536,000119%261.993.57%256.72-0.19%261.360.58%259.10-0.21%-0.37%
2020-04-22251.61256.49250.02253.73-0.19%0.31%-2.28%2,400,800607,300,00069%252.96-0.34%257.21-2.09%259.86-0.37%259.64-0.87%-0.35%
2020-04-21260.31260.35250.68254.21-3.51%0.16%-2.94%4,551,2001,155,125,000127%253.81-4.26%262.71-0.28%260.81-0.18%261.91-1.24%-0.19%
2020-04-20267.00271.88262.00263.46-1.10%-0.61%-0.66%3,256,600863,284,00096%265.09-1.47%263.450.46%261.280.91%265.20-0.48%0.04%
2020-04-17267.72273.58264.58266.403.02%-0.98%-0.03%5,174,4001,392,095,000155%269.045.68%262.242.37%258.921.00%266.49-0.02%0.12%
2020-04-16253.40260.62250.00258.58-0.12%1.57%-2.98%3,859,400982,546,000110%254.59-2.33%256.160.41%256.35-1.16%266.53-0.39%0.16%
2020-04-15257.00264.60253.38258.881.13%-0.68%-3.25%3,555,200926,677,000106%260.653.16%255.11-0.10%259.35-1.57%267.57-0.09%0.20%
2020-04-14252.48257.11248.61256.002.45%1.31%-4.41%2,855,000721,400,00083%252.680.78%255.37-2.19%263.47-2.46%267.810.02%0.23%
2020-04-13255.00255.00246.56249.88-3.89%-0.33%-6.67%2,911,700730,016,00081%250.72-4.56%261.10-3.81%270.10-1.97%267.74-0.55%0.20%
2020-04-10272.30272.40258.21260.00-3.97%-1.03%-3.42%2,896,600760,929,00083%262.70-3.33%271.44-2.56%275.54-0.15%269.210.12%0.22%
2020-04-09277.99278.80270.00270.760.00%-0.36%0.69%2,402,900652,970,00069%271.74-2.62%278.58-0.56%275.970.63%268.90-0.02%0.12%