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:
天源迪科( 300047.SZ 深证)
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-08-10241.9000.676%2
2019-08-10387.3200.610%增发
2019-08-12241.9000.605%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
2019-08-238.848.968.638.73-1.24%-0.57%2.46%16,985,200149,130,000114%8.78-0.54%8.78-0.42%8.741.18%8.520.90%0.81%
2019-08-228.718.978.688.841.49%0.14%4.69%16,845,500148,713,000123%8.831.10%8.821.30%8.631.02%8.440.92%0.66%
2019-08-218.718.858.648.710.00%-0.25%4.10%15,384,300134,343,000123%8.73-1.36%8.711.55%8.550.96%8.371.06%0.52%
2019-08-208.809.108.688.711.28%-1.60%5.21%35,412,800313,463,000310%8.853.90%8.573.53%8.473.22%8.283.63%0.36%
2019-08-198.498.758.318.606.17%0.94%7.65%29,876,000254,554,000326%8.525.89%8.284.49%8.204.21%7.992.87%-0.10%
2019-08-167.818.257.788.103.18%0.67%4.30%15,745,800126,696,000207%8.054.24%7.932.02%7.872.09%7.770.49%-0.43%
2019-08-157.567.877.507.851.42%1.70%1.58%6,170,90047,635,00084%7.72-1.41%7.770.17%7.710.17%7.73-0.40%-0.52%
2019-08-147.847.917.737.740.13%-1.14%-0.24%6,554,60051,315,00091%7.831.11%7.761.29%7.700.54%7.76-0.27%-0.47%
2019-08-137.717.837.697.73-1.02%-0.17%-0.64%3,684,00028,525,00052%7.740.83%7.660.26%7.660.49%7.78-0.58%-0.47%
2019-08-127.607.837.537.812.36%1.71%-0.19%5,808,40044,603,00077%7.681.19%7.640.08%7.62-0.65%7.83-0.53%-0.40%
2019-08-097.707.737.457.63-0.52%0.54%-3.01%6,785,30051,497,00089%7.59-0.78%7.630.25%7.67-0.93%7.87-0.57%-0.33%
2019-08-087.687.777.567.670.00%0.27%-3.06%4,482,60034,287,00060%7.65-0.10%7.61-1.03%7.74-0.74%7.91-0.50%-0.24%
2019-08-077.657.737.557.670.13%0.17%-3.55%7,228,30055,348,00095%7.661.19%7.69-1.06%7.80-0.83%7.95-0.59%-0.19%
2019-08-067.687.727.357.66-1.79%1.23%-4.24%11,276,40085,325,000148%7.57-3.45%7.77-2.07%7.86-1.97%8.00-0.93%-0.14%
2019-08-057.858.037.707.80-1.02%-0.47%-3.39%10,950,20085,821,000165%7.84-1.19%7.94-1.32%8.02-1.21%8.07-0.40%-0.07%
2019-08-028.028.077.837.88-3.31%-0.64%-2.79%9,979,20079,143,000163%7.93-2.74%8.04-1.87%8.12-0.81%8.11-0.44%-0.07%
2019-08-018.098.218.068.150.25%-0.05%0.10%5,195,50042,363,00096%8.150.05%8.20-0.28%8.19-0.15%8.140.06%-0.07%
2019-07-318.208.208.118.13-1.09%-0.25%-0.09%4,939,00040,255,00090%8.15-1.33%8.220.17%8.200.02%8.14-0.18%-0.12%
2019-07-308.228.348.198.220.00%-0.48%0.83%6,578,80054,343,000120%8.260.38%8.200.23%8.200.56%8.150.06%-0.15%
2019-07-298.198.328.158.220.37%-0.11%0.90%5,527,10045,480,000103%8.231.46%8.190.31%8.150.72%8.150.16%-0.22%
2019-07-268.208.218.058.19-0.12%0.97%0.69%5,362,90043,498,00092%8.11-1.24%8.160.32%8.09-0.07%8.130.32%-0.39%
2019-07-258.208.298.158.200.61%-0.16%1.13%5,737,20047,118,00093%8.210.74%8.131.16%8.100.30%8.110.05%-0.48%
2019-07-248.048.247.988.151.88%-0.04%0.57%6,231,10050,803,000100%8.152.21%8.040.17%8.07-0.36%8.10-0.05%-0.54%
2019-07-237.918.047.908.001.14%0.29%-1.33%3,634,30028,991,00059%7.980.11%8.03-0.45%8.10-0.54%8.11-0.23%-0.56%
2019-07-228.168.177.907.91-2.59%-0.73%-2.67%6,386,80050,892,000102%7.97-2.32%8.06-1.49%8.15-0.32%8.13-0.48%-0.56%
2019-07-198.128.238.098.120.62%-0.45%-0.56%4,275,60034,876,00068%8.160.72%8.19-0.31%8.170.70%8.17-0.40%-0.56%
2019-07-188.228.228.008.07-2.18%-0.36%-1.57%5,849,30047,374,00090%8.10-2.38%8.210.17%8.12-0.15%8.20-0.46%-0.58%
2019-07-178.228.378.218.25-0.12%-0.55%0.16%5,589,30046,371,00086%8.300.69%8.201.47%8.130.19%8.24-0.44%-0.55%
2019-07-168.238.298.158.260.85%0.25%-0.16%5,486,80045,208,00080%8.241.57%8.080.16%8.110.01%8.27-0.70%-0.49%
2019-07-157.968.277.878.190.00%0.96%-1.69%9,537,90077,375,000131%8.112.09%8.06-0.15%8.11-0.60%8.33-1.48%-0.40%