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:
泰嘉股份( 002843.SZ 深证)
板块 :次新股   本月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-01-208400.00040.000%首发
2020-01-205600.00039.522%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
2020-01-238.158.157.777.86-3.08%-1.32%-5.49%2,461,60019,606,000105%7.97-1.34%8.05-1.11%8.13-1.22%8.32-0.60%0.01%
2020-01-228.118.177.968.110.00%0.46%-3.07%1,833,60014,803,00080%8.07-1.04%8.14-0.86%8.23-0.89%8.37-0.33%0.11%
2020-01-218.188.298.088.11-1.70%-0.59%-3.39%1,736,80014,168,00075%8.16-0.44%8.21-0.92%8.30-1.05%8.40-0.26%0.17%
2020-01-208.208.278.148.250.61%0.68%-1.98%2,045,30016,760,00089%8.19-1.13%8.29-1.00%8.39-0.48%8.42-0.21%0.24%
2020-01-178.348.418.208.20-1.91%-1.06%-2.79%1,909,30015,824,00085%8.29-0.98%8.37-1.10%8.43-0.50%8.44-0.05%0.26%
2020-01-168.458.488.318.36-1.53%-0.12%-0.94%2,488,50020,828,000109%8.37-1.05%8.47-0.25%8.47-0.17%8.440.08%0.28%
2020-01-158.618.618.418.49-1.16%0.37%0.69%2,026,80017,145,00091%8.46-1.06%8.49-0.21%8.490.13%8.430.26%0.28%
2020-01-148.508.618.438.591.18%0.47%2.14%3,093,40026,449,000143%8.551.59%8.510.51%8.470.32%8.410.55%0.25%
2020-01-138.488.508.308.490.12%0.88%1.51%1,862,00015,671,00089%8.42-1.20%8.460.08%8.450.07%8.360.17%0.21%
2020-01-108.418.608.418.480.83%-0.45%1.56%2,907,30024,763,000141%8.521.08%8.460.40%8.440.50%8.350.48%0.22%
2020-01-098.358.488.358.410.84%-0.20%1.20%2,028,20017,091,000102%8.430.30%8.420.17%8.400.33%8.310.37%0.18%
2020-01-088.498.518.308.34-1.42%-0.74%0.74%2,227,30018,713,000111%8.40-0.51%8.410.23%8.370.48%8.280.33%0.15%
2020-01-078.378.488.378.460.59%0.18%2.52%1,652,90013,958,00087%8.450.73%8.390.56%8.330.65%8.250.37%0.13%
2020-01-068.318.448.288.410.48%0.31%2.29%1,868,80015,668,00096%8.380.36%8.340.68%8.280.27%8.220.01%0.10%
2020-01-038.358.438.298.370.48%0.19%1.81%2,374,50019,836,000117%8.350.72%8.290.88%8.260.45%8.220.15%0.14%
2020-01-028.218.348.218.331.59%0.43%1.47%2,247,40018,640,000109%8.291.49%8.210.18%8.220.44%8.210.11%0.16%
2019-12-318.228.308.118.200.24%0.34%0.00%1,587,10012,969,00076%8.170.10%8.20-0.04%8.180.14%8.200.00%0.17%
2019-12-308.128.248.008.180.00%0.20%-0.24%2,226,70018,179,00096%8.16-1.17%8.200.13%8.170.12%8.200.07%0.20%
2019-12-278.258.358.148.18-0.61%-0.98%-0.17%1,899,30015,691,00084%8.260.92%8.190.60%8.16-0.32%8.190.27%0.18%
2019-12-268.178.258.018.231.11%0.54%0.71%1,913,10015,661,00083%8.190.62%8.140.31%8.19-0.18%8.170.16%0.14%
2019-12-258.108.208.048.140.37%0.05%-0.23%2,261,50018,400,000100%8.140.62%8.12-1.09%8.20-0.17%8.160.07%0.12%
2019-12-248.018.148.018.111.38%0.30%-0.53%1,241,30010,037,00057%8.09-0.37%8.21-0.43%8.22-0.06%8.150.09%0.09%
2019-12-238.278.277.948.00-3.26%-1.43%-1.79%2,084,20016,915,00096%8.12-2.62%8.24-0.29%8.220.05%8.150.10%0.04%
2019-12-208.308.458.228.27-0.36%-0.77%1.62%2,633,80021,951,000128%8.331.06%8.270.65%8.220.69%8.140.41%0.02%
2019-12-198.208.328.138.301.59%0.64%2.41%2,693,90022,217,000137%8.250.52%8.210.54%8.160.51%8.110.30%-0.02%
2019-12-188.168.258.158.17-0.61%-0.41%1.10%2,170,10017,804,000118%8.200.15%8.170.60%8.120.37%8.080.26%-0.04%
2019-12-178.118.288.098.221.48%0.34%1.99%3,811,30031,223,000209%8.191.36%8.121.02%8.090.84%8.060.31%-0.06%
2019-12-168.108.138.038.101.00%0.22%0.81%1,943,10015,704,000123%8.080.71%8.040.30%8.020.26%8.04-0.16%-0.03%
2019-12-137.978.107.968.020.12%-0.06%-0.35%2,169,90017,413,000139%8.030.35%8.010.24%8.00-0.04%8.05-0.12%0.13%
2019-12-128.038.037.978.010.00%0.16%-0.60%1,487,50011,896,00096%8.00-0.16%7.990.04%8.01-0.14%8.06-0.06%-0.08%