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   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-06-2060.3100.132%1
2019-06-2058.5800.128%1
2019-06-2060.5300.132%1
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
2019-06-19118.64120.80117.53119.496.03%0.30%4.42%3,527,100420,213,000180%119.146.21%116.253.42%115.112.05%114.430.96%0.17%
2019-06-18112.50112.99111.01112.69-0.09%0.46%-0.57%1,181,200132,503,00062%112.18-0.47%112.41-0.16%112.80-0.65%113.34-0.17%0.07%
2019-06-17111.05113.41111.05112.791.51%0.07%-0.65%1,514,700170,718,00073%112.710.36%112.59-0.33%113.540.03%113.53-0.04%0.02%
2019-06-14113.30113.74111.00111.11-1.80%-1.07%-2.17%1,586,600178,186,00075%112.31-0.47%112.96-0.98%113.51-0.06%113.580.07%-0.09%
2019-06-13112.00114.00111.77113.150.31%0.28%-0.31%1,171,200132,153,00054%112.84-0.54%114.080.14%113.58-0.28%113.51-0.03%-0.18%
2019-06-12115.65116.83111.60112.80-2.75%-0.57%-0.65%2,446,200277,527,000110%113.45-1.69%113.920.14%113.900.14%113.54-0.03%-0.28%
2019-06-11113.06117.82112.14115.992.01%0.51%2.13%2,270,800262,064,000102%115.412.38%113.760.19%113.740.19%113.570.26%-0.38%
2019-06-10112.55114.28110.38113.701.23%0.86%0.37%1,871,200210,938,00078%112.73-0.21%113.550.09%113.52-0.10%113.280.17%-0.57%
2019-06-06114.99114.99111.60112.32-2.83%-0.57%-0.68%2,283,900258,010,00089%112.97-1.49%113.45-0.40%113.640.17%113.090.53%-0.75%
2019-06-05112.96115.95112.70115.593.69%0.79%2.76%2,523,000289,343,00090%114.682.01%113.910.39%113.440.25%112.49-0.04%-1.02%
2019-06-04113.81114.97110.30111.48-2.12%-0.84%-0.93%1,945,700218,741,00067%112.42-1.60%113.470.17%113.16-0.23%112.530.01%-1.11%
2019-06-03111.03116.80111.03113.901.39%-0.31%1.23%2,714,800310,170,00087%114.250.73%113.270.32%113.420.32%112.52-0.69%-1.24%
2019-05-31113.88114.75112.00112.34-1.25%-0.95%-0.85%1,989,400225,643,00057%113.421.34%112.91-0.16%113.060.38%113.30-1.10%-1.21%
2019-05-30112.60114.35110.51113.760.10%1.64%-0.71%2,193,900245,559,00060%111.93-1.39%113.09-0.16%112.640.70%114.57-0.85%-1.07%
2019-05-29112.93114.68111.69113.650.63%0.12%-1.65%1,887,000214,192,00052%113.51-0.20%113.280.57%111.85-0.28%115.55-1.03%-0.98%
2019-05-28114.93115.47112.80112.94-0.25%-0.70%-3.27%2,762,100314,146,00075%113.730.84%112.631.31%112.160.15%116.76-1.06%-0.86%
2019-05-27112.92114.97109.50113.221.39%0.38%-4.05%3,510,100395,898,00095%112.791.06%111.17-0.39%111.99-1.28%118.00-1.62%-0.74%
2019-05-24107.44113.98107.44111.673.55%0.05%-6.90%3,552,800396,523,00094%111.611.65%111.61-0.24%113.44-2.05%119.95-1.62%-0.54%
2019-05-23115.01115.99107.60107.84-5.40%-1.79%-11.55%5,263,300577,921,000135%109.80-4.23%111.88-2.98%115.81-2.70%121.93-2.15%-0.38%
2019-05-22113.40116.30112.81114.001.31%-0.57%-8.52%3,120,300357,764,00085%114.662.01%115.31-2.65%119.02-2.05%124.61-0.92%-0.19%
2019-05-21111.00114.58109.50112.53-1.05%0.12%-10.53%4,355,900489,579,000116%112.39-4.51%118.45-3.69%121.51-3.32%125.77-1.33%-0.12%
2019-05-20127.50128.33113.72113.72-10.00%-3.38%-10.79%6,190,200728,591,000170%117.70-9.27%123.00-5.74%125.69-4.60%127.47-0.38%-0.05%
2019-05-17129.85133.60125.88126.35-3.44%-2.61%-1.26%2,752,400357,071,00086%129.73-1.15%130.48-0.80%131.75-0.11%127.960.31%-0.11%
2019-05-16131.18133.78129.66130.85-0.18%-0.29%2.58%1,729,600226,988,00053%131.240.36%131.54-0.77%131.900.48%127.560.06%-0.06%
2019-05-15132.90134.40129.10131.09-0.77%0.24%2.83%2,574,500336,672,00074%130.77-1.42%132.560.16%131.270.57%127.480.14%-0.02%
2019-05-14132.00134.77130.30132.11-0.32%-0.41%3.78%2,244,500297,733,00064%132.65-1.00%132.350.95%130.531.19%127.300.15%0.07%
2019-05-13130.50137.88130.01132.54-0.44%-1.08%4.27%3,100,200415,376,00087%133.982.46%131.101.59%129.002.72%127.110.31%0.14%
2019-05-10129.00134.40125.60133.132.96%1.80%5.06%3,663,900479,141,00098%130.771.39%129.051.57%125.590.73%126.720.07%0.22%
2019-05-09125.20130.90124.58129.302.96%0.25%2.11%3,660,400472,122,00094%128.981.49%127.053.23%124.680.03%126.63-0.28%0.39%
2019-05-08123.30130.47123.30125.580.00%-1.18%-1.11%3,088,500392,503,00079%127.091.30%123.070.10%124.64-0.12%126.99-0.24%0.67%