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:
中国天楹( 000035.SZ 深证)
板块 :通讯设备_h   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
2020-02-01108721.00044.580%增发
2020-02-03108721.49044.581%2
2020-10-238504.0903.370%2
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
2020-01-175.975.985.855.85-1.85%-0.85%-1.18%10,754,30063,450,00073%5.90-2.45%5.97-0.27%5.950.08%5.92-0.22%-0.13%
2020-01-166.146.145.955.961.71%-1.46%0.46%22,783,200137,799,000158%6.052.75%5.981.24%5.940.83%5.930.02%-0.15%
2020-01-155.935.955.825.86-2.01%-0.44%-1.21%13,197,50077,681,00096%5.89-1.51%5.910.07%5.890.12%5.93-0.47%-0.20%
2020-01-146.006.055.895.980.50%0.07%0.34%18,566,500110,951,000128%5.982.07%5.910.84%5.890.38%5.960.24%-0.20%
2020-01-135.845.985.735.951.88%1.62%0.07%15,928,30093,267,000103%5.86-0.19%5.860.05%5.87-0.36%5.95-0.03%-0.32%
2020-01-105.875.925.825.840.00%-0.44%-1.82%10,917,70064,041,00074%5.870.21%5.86-0.22%5.89-0.59%5.950.15%-0.39%
2020-01-095.815.895.815.840.86%-0.24%-1.67%11,749,40068,776,00077%5.850.09%5.87-0.54%5.92-0.85%5.94-0.14%-0.50%
2020-01-085.915.955.795.79-2.03%-1.01%-2.64%13,443,80078,627,00090%5.85-0.92%5.90-1.09%5.97-0.95%5.95-0.19%-0.54%
2020-01-075.945.965.875.910.00%0.12%-0.81%12,588,10074,311,00085%5.90-0.62%5.97-1.16%6.030.37%5.96-0.27%-0.57%
2020-01-066.006.015.895.91-2.48%-0.51%-1.07%16,202,60096,249,000111%5.94-2.13%6.04-1.00%6.010.15%5.97-0.35%-0.57%
2020-01-036.186.186.026.06-0.82%-0.15%1.08%11,162,10067,743,00078%6.07-0.98%6.101.38%6.000.74%6.00-0.42%-0.55%
2020-01-026.166.186.086.11-0.97%-0.31%1.50%12,367,50075,801,00077%6.130.62%6.010.97%5.950.47%6.02-0.50%-0.56%
2019-12-316.046.195.966.171.48%1.30%1.98%21,780,000132,664,000131%6.093.47%5.961.76%5.930.73%6.05-0.49%-0.49%
2019-12-305.756.095.646.085.01%3.28%0.00%24,892,300146,546,000148%5.891.26%5.850.07%5.88-0.73%6.08-0.99%-0.44%
2019-12-275.845.845.795.79-1.03%-0.41%-5.72%9,138,50053,131,00055%5.81-0.14%5.85-0.83%5.93-1.10%6.14-0.66%-0.37%
2019-12-265.965.965.775.85-1.52%0.48%-5.37%16,871,20098,221,00097%5.82-2.09%5.90-1.90%5.99-1.66%6.18-0.98%-0.31%
2019-12-256.006.005.925.94-1.00%-0.10%-4.85%7,712,00045,854,00046%5.95-0.37%6.01-1.04%6.09-1.18%6.24-0.51%-0.19%
2019-12-246.046.085.926.00-0.33%0.54%-4.38%12,647,80075,478,00073%5.97-2.13%6.07-1.09%6.17-1.11%6.28-0.51%-0.15%
2019-12-236.126.186.016.02-2.59%-1.28%-4.55%12,212,00074,468,00072%6.10-0.77%6.14-1.27%6.24-0.57%6.31-0.29%-0.14%
2019-12-206.126.196.066.181.15%0.57%-2.29%14,631,10089,912,00085%6.15-0.18%6.22-0.97%6.27-0.56%6.33-0.16%-0.15%
2019-12-196.346.356.066.11-3.93%-0.75%-3.55%29,854,100183,784,000171%6.16-3.72%6.28-1.44%6.31-1.27%6.34-0.47%-0.23%
2019-12-186.446.476.336.36-1.09%-0.53%-0.08%17,208,900110,032,000111%6.390.14%6.370.14%6.39-0.16%6.370.19%-0.26%
2019-12-176.366.466.326.431.10%0.70%1.21%17,156,000109,534,000111%6.390.69%6.36-0.33%6.40-0.03%6.350.00%-0.38%
2019-12-166.326.386.316.360.63%0.30%0.11%17,637,200111,832,000113%6.34-0.39%6.39-0.64%6.400.00%6.35-0.36%-0.42%
2019-12-136.476.506.276.32-1.71%-0.72%-0.88%16,634,800105,902,000104%6.37-1.74%6.43-0.22%6.400.39%6.380.03%-0.38%
2019-12-126.536.546.436.43-0.46%-0.76%0.88%11,753,10076,146,00076%6.480.45%6.440.78%6.370.52%6.370.16%-0.38%
2019-12-116.416.526.356.460.94%0.16%1.51%14,705,90094,855,00091%6.450.97%6.391.09%6.340.51%6.36-0.05%-0.40%
2019-12-106.386.446.326.400.47%0.19%0.52%11,362,20072,583,00068%6.390.82%6.320.38%6.31-0.05%6.37-0.44%-0.37%
2019-12-096.296.446.266.371.11%0.54%-0.39%15,708,50099,524,00089%6.341.13%6.300.24%6.31-0.71%6.40-0.39%-0.26%
2019-12-066.336.336.206.300.00%0.56%-1.87%17,294,600108,343,00096%6.27-0.48%6.28-0.63%6.36-0.27%6.42-0.93%-0.19%