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:
唐人神( 002567.SZ 深证)
板块 :粮食及饲料加工   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
2019-03-221862.7502.227%2
2019-03-251862.7502.227%2
2020-03-232483.6702.969%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
2019-02-228.578.958.228.51-0.58%-1.14%11.59%33,343,600287,021,000127%8.61-1.35%8.543.40%8.173.60%7.632.31%2.32%
2019-02-218.469.208.268.560.94%-1.90%14.84%53,081,800463,171,000231%8.735.68%8.266.26%7.895.26%7.455.22%2.06%
2019-02-207.758.577.748.488.86%2.70%19.71%41,090,100339,287,000212%8.269.12%7.786.70%7.495.34%7.084.10%1.50%
2019-02-197.357.957.247.793.73%2.95%14.47%34,955,500264,501,000205%7.571.95%7.293.55%7.113.61%6.812.90%1.10%
2019-02-187.227.717.217.517.13%1.19%13.56%35,105,100260,562,000244%7.429.24%7.046.33%6.875.42%6.613.73%0.81%
2019-02-156.367.016.327.0110.05%3.18%9.96%29,301,100199,072,000236%6.796.21%6.623.04%6.512.81%6.381.94%0.43%
2019-02-146.436.496.316.37-0.16%-0.42%1.85%9,860,50063,078,00093%6.40-0.37%6.420.52%6.341.10%6.250.24%0.28%
2019-02-136.476.626.336.38-0.62%-0.64%2.26%14,781,70094,907,000136%6.42-0.39%6.391.48%6.270.72%6.240.66%0.32%
2019-02-126.456.526.366.42-0.31%-0.40%3.58%14,826,60095,578,000144%6.451.58%6.302.27%6.221.11%6.200.76%0.28%
2019-02-115.886.445.886.4410.09%1.48%4.70%28,096,600178,289,000302%6.358.91%6.164.07%6.152.65%6.151.37%0.21%
2019-02-015.955.955.685.85-0.85%0.39%-3.59%7,520,00043,820,00094%5.83-1.04%5.92-1.66%5.99-1.25%6.07-0.33%0.08%
2019-01-316.046.145.775.90-3.28%0.20%-3.09%10,320,30060,771,000127%5.89-3.84%6.02-1.81%6.07-1.81%6.09-0.38%0.15%
2019-01-306.126.226.026.10-0.33%-0.38%-0.18%4,699,60028,775,00060%6.12-0.33%6.13-0.52%6.180.31%6.110.07%0.23%
2019-01-296.046.246.046.120.82%-0.37%0.21%6,661,90040,924,00082%6.140.43%6.16-0.71%6.160.26%6.110.07%0.29%
2019-01-286.256.276.046.07-2.41%-0.77%-0.54%5,997,50036,684,00072%6.12-1.81%6.200.42%6.150.26%6.10-0.12%0.36%
2019-01-256.206.306.176.220.16%-0.16%1.80%5,448,20033,942,00063%6.23-0.06%6.180.67%6.130.49%6.110.41%0.46%
2019-01-246.136.336.106.210.98%-0.38%2.05%12,738,60079,414,000139%6.232.53%6.141.42%6.100.81%6.090.66%0.47%
2019-01-235.966.235.926.153.36%1.15%1.74%10,369,90063,054,000121%6.081.81%6.050.30%6.050.03%6.050.28%0.44%
2019-01-226.006.065.915.95-0.83%-0.37%-1.29%3,927,00023,453,00046%5.97-1.32%6.03-0.31%6.05-0.25%6.030.03%0.49%
2019-01-216.066.155.986.00-1.96%-0.86%-0.43%9,118,10055,179,000106%6.050.20%6.05-0.15%6.07-0.44%6.030.08%0.55%
2019-01-186.016.165.966.121.32%1.32%1.64%8,810,10053,216,00098%6.04-0.36%6.06-0.26%6.090.36%6.020.38%0.68%
2019-01-175.986.205.946.041.00%-0.36%0.70%10,643,40064,519,000122%6.06-0.36%6.08-0.70%6.070.51%6.000.47%0.71%
2019-01-166.106.255.975.98-1.97%-1.71%0.17%7,837,60047,681,00096%6.08-0.12%6.120.84%6.040.53%5.970.59%0.69%
2019-01-156.186.185.986.100.00%0.15%2.78%7,912,70048,199,00099%6.09-1.23%6.070.97%6.010.38%5.940.76%0.67%
2019-01-146.056.346.046.100.00%-1.09%3.57%10,995,80067,812,000140%6.173.47%6.011.69%5.980.64%5.890.94%0.61%
2019-01-115.746.105.746.106.09%2.35%4.54%11,522,40068,668,000152%5.963.11%5.910.31%5.950.63%5.840.50%0.54%
2019-01-105.895.895.715.75-0.86%-0.52%-0.96%4,901,20028,330,00064%5.78-2.35%5.89-1.31%5.910.24%5.810.36%0.53%
2019-01-095.966.065.805.80-2.68%-2.01%0.26%8,767,00051,892,000107%5.92-0.59%5.970.69%5.900.74%5.790.73%0.50%
2019-01-085.996.065.885.96-1.16%0.10%3.78%5,414,30032,239,00066%5.95-0.98%5.930.95%5.851.02%5.740.63%0.39%
2019-01-075.876.175.826.030.00%0.28%5.66%12,867,10077,367,000160%6.014.28%5.872.75%5.791.77%5.711.46%0.26%