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:
天舟文化( 300148.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
2020-07-25763.2000.920%
2020-07-25737.5600.873%2
2020-07-27737.5600.873%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
2020-07-105.906.095.545.59-6.05%-2.85%8.21%125,795,400723,847,000243%5.75-1.69%5.803.11%5.543.42%5.174.77%2.65%
2020-07-095.905.955.505.959.98%1.66%20.67%194,264,7001,137,070,000475%5.858.19%5.6319.77%5.3617.96%4.9314.92%2.22%
2020-07-085.415.415.415.419.96%0.00%26.08%8,470,80045,827,00031%5.4111.36%4.703.23%4.543.16%4.291.16%0.81%
2020-07-074.654.924.624.9210.07%1.28%15.98%54,259,700263,619,000166%4.8611.91%4.556.48%4.404.91%4.242.29%0.77%
2020-07-064.294.484.204.475.42%2.97%7.79%40,831,400177,265,000114%4.342.70%4.282.15%4.202.12%4.150.83%0.70%
2020-07-034.224.304.164.240.24%0.31%3.09%24,455,000103,374,00068%4.230.19%4.191.36%4.110.69%4.110.37%0.71%
2020-07-024.194.274.154.230.00%0.26%3.22%26,294,700110,942,00070%4.221.66%4.131.88%4.080.22%4.100.59%0.80%
2020-07-013.994.233.944.236.82%1.93%3.83%50,989,000211,605,000130%4.154.61%4.051.35%4.070.35%4.070.52%0.89%
2020-06-303.964.013.923.960.76%-0.18%-2.29%20,588,20081,680,00049%3.970.56%4.00-1.45%4.06-1.14%4.050.55%1.06%
2020-06-293.994.033.893.93-1.50%-0.38%-2.51%28,346,300111,834,00063%3.95-2.88%4.06-1.02%4.11-0.17%4.030.50%1.21%
2020-06-244.174.183.993.99-5.00%-1.77%-0.52%36,582,100148,583,00082%4.06-1.65%4.10-1.18%4.110.15%4.010.45%1.29%
2020-06-234.054.243.964.203.19%1.69%5.18%43,442,800179,415,000105%4.130.63%4.150.68%4.110.84%3.990.88%1.30%
2020-06-224.284.293.984.07-3.10%-0.83%2.83%46,821,300192,143,000120%4.10-2.43%4.120.46%4.070.64%3.960.74%1.27%
2020-06-194.014.363.994.204.74%-0.14%6.90%54,916,100230,951,000160%4.214.73%4.102.58%4.052.17%3.931.60%1.23%
2020-06-184.014.103.944.01-0.99%-0.15%3.70%34,788,000139,696,000110%4.02-0.62%4.000.15%3.961.23%3.870.89%1.11%
2020-06-174.034.163.954.051.76%0.22%5.66%41,812,600168,978,000141%4.042.46%3.991.68%3.911.22%3.831.32%1.06%
2020-06-163.974.053.863.980.76%0.91%5.21%40,725,100160,607,000146%3.94-1.30%3.931.47%3.871.20%3.781.42%0.97%
2020-06-153.854.103.843.952.33%-1.15%5.90%58,080,400232,101,000217%4.003.98%3.872.79%3.822.50%3.732.25%0.88%
2020-06-123.574.043.563.865.18%0.44%5.81%54,640,900210,008,000223%3.843.45%3.772.84%3.732.39%3.652.04%0.65%
2020-06-113.573.823.573.672.51%-1.21%2.66%36,957,400137,310,000170%3.723.40%3.661.81%3.641.39%3.581.33%0.36%
2020-06-103.623.653.553.58-1.92%-0.36%1.47%13,412,60048,191,00067%3.59-0.55%3.600.08%3.590.17%3.530.54%0.06%
2020-06-093.553.683.543.652.82%1.02%4.02%21,443,70077,480,000107%3.611.29%3.590.42%3.590.53%3.510.60%-0.05%
2020-06-083.603.623.543.55-0.84%-0.48%1.78%9,398,90033,525,00047%3.57-0.42%3.580.06%3.570.20%3.490.29%-0.06%
2020-06-053.583.633.543.58-0.83%-0.06%2.93%14,469,50051,826,00074%3.580.00%3.580.39%3.560.94%3.480.38%-0.13%
2020-06-043.563.623.533.612.27%0.78%4.18%19,723,30070,652,000104%3.580.34%3.560.39%3.531.06%3.470.46%-0.20%
2020-06-033.553.633.523.530.00%-1.12%2.35%21,528,20076,846,000119%3.570.59%3.551.31%3.491.01%3.450.41%-0.27%
2020-06-023.623.623.503.53-1.67%-0.54%2.77%36,519,800129,593,000209%3.550.37%3.502.10%3.451.29%3.440.47%-0.34%
2020-06-013.433.753.423.594.66%1.53%5.00%29,418,600104,021,000189%3.544.40%3.432.57%3.411.67%3.420.00%-0.40%
2020-05-293.293.443.283.433.94%1.27%0.32%22,725,10076,974,000138%3.393.11%3.350.03%3.350.33%3.42-0.84%-0.42%
2020-05-283.313.353.223.300.00%0.46%-4.29%14,468,00047,532,00080%3.29-1.59%3.34-0.48%3.34-0.71%3.45-1.68%-0.35%