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   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
2020-02-01108721.00044.580%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
2019-12-066.336.336.206.30-0.47%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%
2019-12-056.316.366.256.330.64%0.56%-2.31%15,584,30098,103,00082%6.300.13%6.32-1.27%6.37-0.13%6.48-0.78%-0.05%
2019-12-046.306.396.216.29-0.63%0.05%-3.69%16,540,100103,984,00082%6.29-1.43%6.40-0.36%6.38-0.56%6.53-1.00%0.08%
2019-12-036.506.536.296.33-2.91%-0.75%-4.05%17,763,700113,288,00080%6.38-2.09%6.430.20%6.42-0.80%6.60-0.39%0.26%
2019-12-026.396.646.356.522.35%0.09%-1.56%21,311,700138,820,00095%6.512.60%6.410.33%6.47-0.23%6.62-0.05%0.34%
2019-11-296.366.406.286.370.63%0.33%-3.86%13,363,10084,837,00057%6.350.02%6.39-1.39%6.49-1.31%6.630.03%0.37%
2019-11-286.446.496.266.33-2.16%-0.28%-4.44%19,707,900125,104,00082%6.35-1.99%6.48-1.34%6.57-1.29%6.62-0.02%0.39%
2019-11-276.546.616.386.47-1.22%-0.11%-2.34%16,859,700109,201,00072%6.48-2.06%6.57-1.48%6.66-1.00%6.630.24%0.38%
2019-11-266.546.786.526.550.00%-0.95%-0.89%20,604,300136,266,00093%6.61-0.02%6.67-0.70%6.72-0.13%6.610.67%0.32%
2019-11-256.786.786.536.55-2.09%-0.97%-0.23%15,917,500105,276,00072%6.61-2.02%6.72-0.80%6.730.25%6.570.34%0.20%
2019-11-226.776.886.636.690.00%-0.89%2.25%24,876,300167,912,000116%6.750.06%6.770.28%6.720.78%6.540.49%0.15%
2019-11-216.766.886.656.690.00%-0.83%2.75%25,804,300174,067,000128%6.75-0.78%6.750.79%6.661.00%6.510.51%0.11%
2019-11-206.766.946.666.690.00%-1.60%3.27%38,166,500259,509,000203%6.801.89%6.702.17%6.602.17%6.480.73%0.09%
2019-11-196.606.736.566.691.21%0.25%4.03%22,310,900148,874,000124%6.671.80%6.561.71%6.461.94%6.430.45%0.07%
2019-11-186.466.656.416.612.48%0.84%3.25%23,402,200153,411,000132%6.561.83%6.452.01%6.341.05%6.400.24%0.05%
2019-11-156.376.546.316.452.06%0.20%0.99%21,880,200140,833,000119%6.442.18%6.322.27%6.270.30%6.390.22%0.05%
2019-11-146.106.386.106.322.76%0.32%-0.83%16,064,800101,211,00091%6.302.64%6.18-0.02%6.25-0.54%6.37-0.06%0.00%
2019-11-136.126.196.086.151.15%0.20%-3.56%12,679,90077,830,00070%6.140.56%6.18-1.33%6.28-1.83%6.38-0.36%-0.02%
2019-11-126.246.276.026.08-2.56%-0.39%-5.00%18,734,400114,355,00095%6.10-3.19%6.26-2.20%6.40-1.10%6.40-0.59%0.05%
2019-11-116.466.466.216.24-2.50%-1.03%-3.08%15,541,80097,996,00081%6.31-1.99%6.40-1.93%6.47-0.26%6.44-0.16%0.15%
2019-11-086.426.546.356.40-0.93%-0.51%-0.74%13,628,30087,674,00067%6.43-0.74%6.530.08%6.490.31%6.450.16%0.21%
2019-11-076.466.586.446.46-0.77%-0.32%0.34%14,575,50094,466,00074%6.48-1.88%6.530.37%6.470.34%6.440.28%0.21%
2019-11-066.476.756.466.510.62%-1.44%1.40%26,716,600176,464,000139%6.612.56%6.501.55%6.450.77%6.420.53%0.21%
2019-11-056.496.516.366.470.00%0.47%1.32%17,820,500114,760,00095%6.440.05%6.400.47%6.40-0.14%6.390.20%0.20%
2019-11-046.266.576.266.473.35%0.51%1.52%26,561,700170,971,000143%6.442.68%6.370.11%6.41-0.03%6.370.24%0.22%
2019-11-016.226.346.206.260.00%-0.14%-1.54%12,024,30075,375,00065%6.27-1.17%6.37-0.89%6.410.03%6.36-0.25%0.24%
2019-10-316.396.476.256.26-0.63%-1.31%-1.79%15,907,400100,899,00081%6.34-1.28%6.42-0.37%6.410.22%6.37-0.24%0.34%
2019-10-306.466.656.266.30-2.48%-1.95%-1.39%24,643,600158,345,000113%6.43-0.94%6.450.47%6.390.33%6.390.28%0.49%
2019-10-296.556.576.416.46-1.07%-0.40%1.40%18,219,100118,173,00074%6.490.73%6.421.07%6.370.58%6.370.41%0.64%
2019-10-286.216.566.186.530.00%1.41%2.92%30,476,000196,247,000128%6.443.37%6.351.18%6.340.68%6.350.51%0.60%