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:
鼎信通讯( 603421.SH 上证)
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
2019-10-1039000.00088.015%1
2019-10-1139000.00088.040%首发
2020-05-31260.9700.560%
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
2019-09-1220.2020.2919.8019.88-1.19%-0.32%4.23%5,269,500105,095,00058%19.94-0.47%20.06-1.41%19.981.45%19.070.95%1.18%
2019-09-1119.8920.2419.7820.120.80%0.40%6.49%7,068,100141,638,00078%20.04-0.40%20.351.89%19.691.36%18.890.89%1.13%
2019-09-1020.5220.5219.8819.96-4.18%-0.80%6.58%12,530,600252,120,000147%20.12-2.46%19.972.35%19.421.83%18.731.57%1.03%
2019-09-0920.6021.3719.9520.834.46%0.98%12.97%17,759,800366,351,000243%20.637.64%19.515.31%19.084.96%18.443.82%0.87%
2019-09-0618.2019.9418.0219.949.98%4.05%12.27%16,878,000323,458,000272%19.166.16%18.534.42%18.173.76%17.762.87%0.49%
2019-09-0517.8918.4517.6518.131.63%0.43%5.01%9,600,500173,306,000188%18.052.24%17.742.68%17.521.38%17.271.04%0.24%
2019-09-0417.3017.9217.2617.842.53%1.04%4.40%7,089,700125,183,000156%17.662.11%17.280.65%17.280.98%17.090.54%0.16%
2019-09-0317.0017.4617.0017.401.22%0.62%2.38%5,159,30089,216,000124%17.293.24%17.170.21%17.110.62%17.00-0.01%0.15%
2019-09-0216.7517.1916.1817.192.02%2.63%1.14%5,128,00085,888,000122%16.75-3.59%17.13-0.17%17.010.20%17.00-0.35%0.27%
2019-08-3017.3618.0016.8016.85-2.21%-3.01%-1.21%7,453,600129,493,000186%17.371.24%17.161.61%16.970.98%17.060.44%0.33%
2019-08-2916.7417.4316.6517.233.36%0.41%1.46%6,569,500112,730,000181%17.162.93%16.892.40%16.810.65%16.980.49%0.27%
2019-08-2816.6316.8316.5516.670.79%-0.01%-1.36%3,164,20052,751,00093%16.671.06%16.50-0.65%16.70-0.51%16.90-0.07%0.15%
2019-08-2716.5216.6216.3416.541.35%0.27%-2.19%2,734,90045,114,00079%16.501.15%16.60-0.97%16.78-1.18%16.91-0.05%0.09%
2019-08-2616.3516.4516.1716.32-2.57%0.07%-3.54%3,010,90049,103,00087%16.31-3.75%16.77-1.56%16.98-1.06%16.92-0.04%0.01%
2019-08-2317.1017.2716.6416.75-1.00%-1.14%-1.03%3,423,00058,000,000105%16.94-0.48%17.03-1.01%17.17-0.01%16.930.35%-0.11%
2019-08-2217.0717.3216.8016.92-0.82%-0.62%0.32%2,934,30049,958,00094%17.03-0.71%17.21-0.37%17.170.56%16.870.24%-0.22%
2019-08-2117.2817.3117.0217.06-1.50%-0.51%1.39%2,671,00045,800,00086%17.15-1.28%17.270.37%17.070.36%16.830.51%-0.32%
2019-08-2017.6817.6817.1617.32-1.09%-0.28%3.46%4,164,90072,342,000130%17.370.70%17.211.55%17.010.91%16.741.12%-0.50%
2019-08-1916.9117.5316.8617.514.41%1.52%5.77%4,646,80080,150,000145%17.251.79%16.941.13%16.861.38%16.560.27%-0.69%
2019-08-1616.9517.1816.7316.77-0.24%-1.03%1.57%3,350,50056,771,000109%16.942.73%16.750.83%16.630.92%16.51-0.12%-0.68%
2019-08-1516.3916.8816.1216.810.48%1.92%1.69%3,167,70052,246,00099%16.49-1.85%16.620.42%16.48-0.10%16.53-0.75%-0.69%
2019-08-1416.6416.9816.6016.731.83%-0.44%0.46%3,527,20059,270,000111%16.801.94%16.551.52%16.490.67%16.65-0.62%-0.61%
2019-08-1316.3816.6816.2616.43-0.12%-0.33%-1.95%2,085,10034,373,00065%16.491.63%16.30-0.32%16.380.83%16.76-0.93%-0.55%
2019-08-1215.8916.4815.8916.452.62%1.41%-2.74%2,378,60038,584,00069%16.22-0.01%16.35-0.29%16.25-1.00%16.91-1.13%-0.46%
2019-08-0916.6816.7015.9216.03-2.49%-1.18%-6.30%2,524,00040,945,00069%16.22-2.16%16.400.86%16.41-0.97%17.11-0.78%-0.33%
2019-08-0816.4516.9916.4116.44-0.78%-0.84%-4.65%2,789,30046,246,00076%16.581.18%16.26-0.94%16.57-1.17%17.24-0.79%-0.24%
2019-08-0716.1116.7415.9516.573.89%1.12%-4.66%4,507,20073,858,000116%16.393.01%16.41-1.41%16.77-1.79%17.38-1.24%-0.15%
2019-08-0616.4016.4015.4115.95-5.29%0.26%-9.36%4,214,00067,040,00099%15.91-7.34%16.65-3.79%17.07-2.92%17.60-0.78%-0.02%
2019-08-0517.1717.6516.8016.84-1.29%-1.92%-5.06%2,962,80050,871,00069%17.170.60%17.30-1.37%17.59-1.10%17.740.35%0.01%
2019-08-0217.3017.3816.7317.060.00%-0.05%-3.48%3,704,50063,228,00084%17.07-3.45%17.54-2.08%17.78-0.97%17.68-0.23%-0.15%