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
2019-07-12287.8600.650%1
2019-07-12291.1600.657%1
2019-07-12243.0400.537%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
2019-06-1721.3321.6421.0721.31-1.57%-0.29%-12.73%3,532,90075,508,00024%21.37-4.26%22.83-3.89%24.28-1.02%24.42-0.45%-0.67%
2019-06-1423.2023.3021.5321.65-6.28%-3.02%-11.73%7,935,000177,142,00053%22.32-5.29%23.75-4.29%24.53-0.91%24.53-0.30%-0.66%
2019-06-1324.0624.4022.9123.10-5.79%-1.99%-6.11%12,204,400287,663,00084%23.57-5.14%24.81-1.16%24.76-0.90%24.60-0.39%-0.70%
2019-06-1225.3925.4024.5224.52-4.22%-1.32%-0.72%12,292,900305,445,00088%24.85-2.30%25.110.20%24.980.45%24.70-1.04%-0.73%
2019-06-1124.8026.1324.6025.603.23%0.66%2.57%23,819,300605,802,000164%25.432.58%25.061.22%24.871.31%24.96-1.24%-0.61%
2019-06-1023.9625.1623.8124.803.33%0.03%-1.87%14,673,300363,791,00097%24.792.54%24.760.74%24.550.09%25.27-0.49%-0.37%
2019-06-0624.9024.9023.6424.00-4.27%-0.74%-5.50%5,782,600139,812,00039%24.18-2.88%24.580.26%24.530.32%25.40-0.46%-0.24%
2019-06-0524.4125.3824.2125.072.54%0.71%-1.73%20,309,400505,590,000139%24.892.38%24.510.55%24.450.39%25.51-0.78%-0.15%
2019-06-0423.8824.9823.4824.452.39%0.56%-4.91%16,100,900391,498,000115%24.321.79%24.380.59%24.35-2.85%25.71-1.20%-0.02%
2019-06-0324.4524.4723.4123.88-2.61%-0.03%-8.24%7,334,800175,205,00049%23.89-3.33%24.24-0.90%25.07-2.94%26.03-0.35%0.22%
2019-05-3124.1925.2324.0624.520.04%-0.76%-6.11%13,989,800345,667,00086%24.713.52%24.46-3.61%25.83-1.11%26.12-0.36%0.29%
2019-05-3023.9024.6423.3024.510.04%2.68%-6.49%11,114,200265,295,00069%23.87-3.22%25.37-4.12%26.12-1.49%26.21-0.68%0.30%
2019-05-2924.8926.0023.5324.50-6.27%-0.66%-7.15%14,123,600348,343,00096%24.66-7.66%26.46-1.99%26.51-1.60%26.39-0.69%0.32%
2019-05-2827.6027.6026.1426.14-6.51%-2.13%-1.62%19,901,300531,553,000156%26.71-2.08%27.00-0.30%26.940.00%26.570.10%0.36%
2019-05-2726.5628.1826.2827.964.64%2.51%5.33%24,991,600681,642,000209%27.281.78%27.081.06%26.941.79%26.541.15%0.30%
2019-05-2426.4027.0826.3026.720.07%-0.29%1.82%6,760,700181,183,00056%26.800.53%26.790.16%26.470.57%26.240.89%0.05%
2019-05-2326.6627.2026.2626.70-0.41%0.16%2.65%7,464,700198,988,00057%26.66-0.84%26.751.31%26.320.28%26.010.38%-0.33%
2019-05-2226.8127.4626.5026.81-1.00%-0.28%3.47%10,293,000276,714,00082%26.880.64%26.400.96%26.250.46%25.910.59%-0.70%
2019-05-2126.0327.2925.9027.082.38%1.37%5.13%19,761,800527,897,000164%26.712.96%26.151.47%26.130.39%25.761.10%-0.89%
2019-05-2024.9526.9724.6326.455.17%1.95%3.82%24,262,300629,480,000211%25.953.26%25.770.57%26.030.27%25.480.44%-1.22%
2019-05-1725.4625.7924.6025.15-1.18%0.09%-0.85%5,930,500149,016,00060%25.13-2.11%25.63-2.71%25.961.04%25.37-0.33%-1.33%
2019-05-1626.1126.2125.4425.45-2.49%-0.85%0.00%3,201,70082,180,00034%25.67-1.92%26.340.98%25.690.39%25.45-0.49%-1.29%
2019-05-1526.1826.5025.9226.10-0.31%-0.27%2.06%5,174,600135,426,00055%26.17-1.41%26.091.71%25.590.60%25.57-0.24%-1.26%
2019-05-1426.0027.1325.7826.18-1.69%-1.37%2.12%14,806,200393,017,000162%26.542.91%25.651.71%25.441.67%25.64-0.51%-1.23%
2019-05-1324.7026.9724.5826.635.17%3.24%3.35%24,949,600643,545,000285%25.794.68%25.212.95%25.021.64%25.77-1.39%-1.17%
2019-05-1023.9726.0023.5125.326.03%2.76%-3.10%16,867,500415,624,000221%24.642.92%24.490.26%24.62-1.16%26.13-2.87%-1.05%
2019-05-0923.8524.4723.5023.88-1.49%-0.26%-11.24%3,785,50090,633,00055%23.94-1.97%24.43-1.16%24.90-2.49%26.90-3.28%-0.74%
2019-05-0824.3025.4923.8024.24-3.04%-0.75%-12.85%6,103,600149,065,00070%24.42-0.66%24.72-2.15%25.54-2.19%27.82-1.29%-0.33%
2019-05-0724.2027.1622.5025.000.93%1.69%-11.28%11,962,800294,091,000134%24.58-3.98%25.26-6.57%26.11-5.99%28.18-2.27%-0.26%
2019-05-0627.2127.2224.7724.770.00%-3.26%-14.08%3,764,30096,382,00048%25.60-7.16%27.03-2.78%27.78-1.92%28.83-0.67%-0.12%