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:
深天马A( 000050.SZ 深证)
所属成分指数: 中证500
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2021-03-1025675.77010.447%2
2021-08-0221915.56010.700%2
2022-03-107094.2002.886%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
2021-01-2616.5517.2016.3816.710.36%-0.57%1.69%37,377,800628,150,00096%16.812.50%16.640.39%16.600.66%16.430.75%0.90%
2021-01-2516.5616.8015.8216.65-0.24%1.55%2.08%27,412,200449,447,00067%16.40-1.63%16.580.02%16.490.06%16.310.49%1.02%
2021-01-2216.6016.9016.4416.690.30%0.13%2.82%28,119,800468,713,00071%16.670.13%16.570.67%16.481.10%16.230.58%1.01%
2021-01-2116.1316.8816.1116.642.27%-0.04%3.10%36,362,700605,276,00094%16.651.92%16.460.55%16.30-0.58%16.140.74%0.96%
2021-01-2016.2516.5516.1016.270.31%-0.39%1.56%21,637,700353,410,00058%16.33-0.11%16.371.09%16.400.41%16.020.41%0.88%
2021-01-1916.4316.6116.1116.22-2.58%-0.80%1.67%33,230,900543,371,00091%16.35-0.35%16.20-1.32%16.330.74%15.950.61%0.84%
2021-01-1815.5816.7315.5816.655.98%1.47%4.99%48,996,700803,916,000141%16.413.47%16.420.69%16.210.97%15.860.87%0.79%
2021-01-1516.2916.4015.5415.71-4.09%-0.93%-0.08%45,182,300716,519,000139%15.86-5.44%16.300.34%16.050.37%15.720.39%0.70%
2021-01-1416.9617.4816.2516.382.82%-2.33%4.59%71,694,3001,202,375,000262%16.774.75%16.253.48%16.003.29%15.662.69%0.66%
2021-01-1315.7016.4115.7015.930.25%-0.51%4.45%46,444,000743,638,000205%16.012.05%15.702.09%15.491.75%15.251.52%0.38%
2021-01-1215.2816.2015.1115.895.51%1.28%5.78%47,743,900749,057,000246%15.693.46%15.382.95%15.221.90%15.021.86%0.19%
2021-01-1115.0215.3614.9415.060.67%-0.69%2.12%26,014,800394,525,000151%15.172.15%14.940.84%14.940.63%14.750.46%-0.04%
2021-01-0814.5214.9914.5114.962.47%0.77%1.90%17,558,300260,666,000111%14.850.97%14.81-0.29%14.840.14%14.680.08%-0.08%
2021-01-0714.8214.9614.4014.60-1.62%-0.71%-0.47%18,544,800272,676,000120%14.70-1.36%14.86-0.21%14.820.16%14.67-0.10%-0.10%
2021-01-0615.1415.1514.7414.84-2.05%-0.45%1.07%15,678,500233,722,000108%14.91-0.29%14.890.34%14.800.67%14.680.02%-0.14%
2021-01-0514.7215.1814.6415.151.88%1.34%3.20%21,344,700319,103,000149%14.951.13%14.841.05%14.701.33%14.680.07%-0.19%
2021-01-0414.7714.9414.6014.870.88%0.59%1.36%16,050,900237,280,000118%14.780.55%14.681.05%14.510.19%14.67-0.01%-0.25%
2020-12-3114.5614.8414.5314.741.03%0.26%0.47%11,720,600172,311,00088%14.700.93%14.531.11%14.48-0.09%14.67-0.04%-0.32%
2020-12-3014.1714.8614.1614.592.53%0.16%-0.59%15,972,500232,675,000118%14.571.84%14.37-0.11%14.49-0.36%14.68-0.05%-0.47%
2020-12-2914.0914.5014.0414.230.00%-0.52%-3.10%11,626,300166,298,00088%14.300.34%14.39-0.88%14.54-0.79%14.69-0.35%-0.64%
2020-12-2814.6814.7314.1014.23-3.39%-0.18%-3.43%21,502,600306,546,000161%14.26-3.42%14.51-2.03%14.66-1.50%14.74-0.53%-0.64%
2020-12-2514.8014.8714.6614.730.00%-0.21%-0.57%9,849,300145,384,00083%14.76-0.11%14.81-0.34%14.88-0.07%14.810.14%-0.60%
2020-12-2414.9815.0314.6014.73-1.41%-0.32%-0.43%11,610,100171,564,00088%14.78-0.78%14.86-0.54%14.890.05%14.79-0.20%-0.65%
2020-12-2314.6815.0514.6814.941.91%0.32%0.80%11,746,200174,941,00090%14.89-0.10%14.940.12%14.880.32%14.82-0.44%-0.61%
2020-12-2215.0115.2014.6014.66-2.59%-1.66%-1.53%13,858,600206,603,000101%14.91-0.80%14.930.36%14.840.07%14.89-0.48%-0.56%
2020-12-2114.8015.1714.7515.051.55%0.15%0.60%12,909,600194,006,00094%15.031.31%14.870.91%14.830.54%14.96-0.51%-0.49%
2020-12-1814.9114.9514.7014.82-0.67%-0.09%-1.44%11,471,000170,161,00079%14.830.54%14.74-0.08%14.750.27%15.04-0.77%-0.41%
2020-12-1714.4914.9614.3814.922.83%1.13%-1.54%13,474,600198,805,00087%14.750.99%14.750.27%14.71-0.40%15.15-1.52%-0.31%
2020-12-1614.8014.8014.4914.51-1.76%-0.68%-5.70%10,292,600150,375,00055%14.61-1.70%14.71-0.02%14.76-1.11%15.39-1.74%-0.09%
2020-12-1514.7914.9814.7614.770.00%-0.62%-5.68%12,168,100180,846,00051%14.861.59%14.71-0.41%14.93-0.91%15.66-0.33%0.28%