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:
泰胜风能( 300129.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
2019-09-281745.0802.430%其它
2019-09-301745.0802.400%2
2019-12-161098.9301.511%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
2019-08-233.883.923.833.83-1.29%-0.60%3.04%3,151,80012,145,00082%3.850.16%3.840.60%3.800.74%3.720.87%0.05%
2019-08-223.863.883.823.880.52%0.86%5.29%3,406,80013,105,00084%3.850.44%3.821.09%3.771.10%3.691.04%-0.12%
2019-08-213.753.863.753.862.39%0.78%5.84%5,079,90019,458,000115%3.831.14%3.781.26%3.730.98%3.650.75%-0.41%
2019-08-203.763.813.743.770.80%-0.45%4.14%5,265,90019,940,000120%3.791.88%3.731.83%3.691.12%3.620.81%-0.58%
2019-08-193.653.753.653.742.75%0.62%4.15%5,257,80019,541,000112%3.721.70%3.660.72%3.651.11%3.59-0.03%-0.81%
2019-08-163.623.683.613.64-0.27%-0.41%1.34%3,032,50011,083,00064%3.661.64%3.640.41%3.610.67%3.59-0.44%-0.87%
2019-08-153.503.653.503.651.11%1.50%1.16%3,762,10013,528,00073%3.60-1.83%3.620.39%3.590.59%3.61-0.33%-0.92%
2019-08-143.643.713.603.610.28%-1.45%-0.28%3,957,50014,498,00081%3.661.72%3.611.26%3.570.37%3.62-0.28%-0.92%
2019-08-133.563.633.563.600.28%-0.03%-0.83%3,088,50011,123,00064%3.601.38%3.560.65%3.560.14%3.63-0.85%-0.93%
2019-08-123.533.593.503.591.99%1.07%-1.94%3,577,00012,705,00069%3.550.11%3.54-0.23%3.55-0.84%3.66-1.00%-0.89%
2019-08-093.543.593.503.520.28%-0.79%-4.81%5,574,00019,776,000102%3.550.57%3.55-0.08%3.58-1.11%3.70-0.91%-0.84%
2019-08-083.623.623.483.51-1.68%-0.51%-5.95%7,599,40026,813,000144%3.53-1.48%3.55-1.74%3.62-1.34%3.73-1.82%-0.99%
2019-08-073.553.623.543.571.13%-0.31%-6.08%4,711,30016,871,00090%3.580.76%3.61-1.47%3.67-1.08%3.80-0.94%-0.83%
2019-08-063.623.693.443.53-5.36%-0.68%-8.00%7,979,70028,359,000155%3.55-5.45%3.67-2.81%3.71-2.96%3.84-1.54%-0.74%
2019-08-053.763.803.703.73-0.53%-0.77%-4.29%4,338,50016,308,000101%3.760.21%3.77-0.79%3.82-0.98%3.90-0.59%-0.58%
2019-08-023.823.833.673.75-3.10%-0.03%-4.34%6,141,70023,039,000142%3.75-3.03%3.80-2.34%3.86-1.33%3.92-0.96%-0.54%
2019-08-013.883.893.843.87-0.77%0.05%-2.22%2,169,6008,392,00056%3.87-0.26%3.90-0.31%3.91-0.74%3.96-0.35%-0.45%
2019-07-313.913.913.843.90-0.26%0.57%-1.81%2,523,2009,785,00062%3.88-0.95%3.91-0.46%3.94-0.43%3.97-0.33%-0.44%
2019-07-303.893.953.873.910.51%-0.13%-1.88%4,982,70019,508,000120%3.920.05%3.93-0.83%3.96-0.28%3.99-0.50%-0.43%
2019-07-293.943.993.873.89-2.02%-0.59%-2.87%6,283,10024,587,000144%3.91-1.31%3.96-0.93%3.97-0.53%4.01-0.50%-0.42%
2019-07-263.983.993.943.97-0.50%0.13%-1.37%3,099,40012,289,00056%3.97-0.73%4.00-0.15%3.99-0.35%4.03-2.40%-0.48%
2019-07-254.044.073.963.99-0.75%-0.10%-3.25%7,048,70028,156,00088%3.99-0.89%4.000.15%4.00-0.40%4.12-0.24%-0.08%
2019-07-244.014.064.004.020.75%-0.25%-2.76%2,934,00011,824,00039%4.031.38%4.00-0.20%4.02-0.17%4.13-0.02%-0.09%
2019-07-233.984.003.943.991.01%0.38%-3.51%1,637,2006,508,00021%3.98-0.08%4.00-0.52%4.03-0.30%4.140.07%-0.12%
2019-07-224.064.063.923.95-2.71%-0.70%-4.40%4,323,60017,200,00055%3.98-2.00%4.02-0.76%4.04-0.10%4.13-0.15%-0.15%
2019-07-194.034.074.024.061.00%0.02%-1.88%2,703,40010,973,00035%4.060.22%4.060.03%4.04-2.88%4.14-0.12%-0.15%
2019-07-184.064.074.024.02-0.99%-0.74%-2.97%3,814,10015,448,00049%4.05-0.17%4.050.32%4.16-0.05%4.14-0.19%-0.11%
2019-07-174.034.084.024.060.25%0.07%-2.19%3,832,80015,548,00049%4.060.07%4.04-3.30%4.17-0.05%4.15-0.22%-0.05%
2019-07-164.094.104.034.05-0.98%-0.10%-2.64%6,925,00028,075,00089%4.050.52%4.18-0.29%4.17-0.07%4.16-0.41%0.00%
2019-07-154.114.123.914.090.00%1.41%-2.08%18,170,70073,277,000237%4.03-6.54%4.19-1.87%4.17-1.26%4.18-1.16%0.08%