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:
拓尔思( 300229.SZ 深证)
板块 :计算机应用服务   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
2019-06-22172.5200.366%2
2019-06-22145.0600.310%
2019-06-22151.0600.321%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
2019-05-2110.6911.0510.6310.931.11%0.36%0.11%7,528,00081,991,00079%10.891.22%10.88-1.50%11.000.09%10.920.23%-2.01%
2019-05-2010.6210.9310.6010.811.79%0.46%-0.76%6,014,40064,713,00058%10.76-1.57%11.05-0.21%10.99-0.17%10.89-0.49%-2.31%
2019-05-1711.4011.4410.4810.62-7.17%-2.85%-2.99%12,827,000140,228,000120%10.93-3.20%11.070.04%11.010.04%10.95-1.47%-2.33%
2019-05-1611.1211.4911.0511.444.09%1.30%2.97%12,965,500146,417,000125%11.293.33%11.071.54%11.011.22%11.11-2.98%-2.12%
2019-05-1510.9211.0610.7810.992.23%0.56%-4.03%8,020,90087,662,00067%10.930.82%10.90-0.06%10.870.37%11.45-3.90%-1.79%
2019-05-1410.7511.0310.6010.75-1.38%-0.83%-9.79%8,184,30088,716,00057%10.84-0.83%10.900.32%10.830.28%11.92-2.35%-1.32%
2019-05-1310.8511.1310.7910.90-2.15%-0.28%-10.68%7,154,90078,208,00047%10.930.03%10.870.54%10.80-0.81%12.20-2.20%-1.04%
2019-05-1010.8211.2610.4511.146.70%1.94%-10.72%14,574,700159,271,00088%10.932.56%10.810.89%10.89-2.80%12.48-2.29%-0.75%
除权分界线,2019年05月10日,10股派0.500元(以下数据已经复权)
2019-05-0910.6110.8910.3710.44-1.60%-2.02%-18.25%7,915,60084,734,00046%10.66-0.15%10.72-1.87%11.21-5.35%12.77-1.91%-0.46%
2019-05-0810.2311.0410.2310.61-0.47%-0.57%-18.51%9,752,300104,559,00053%10.670.03%10.92-4.58%11.84-5.68%13.02-2.73%-0.18%
2019-05-0710.9911.1310.3810.66-2.47%-0.07%-20.36%13,289,200142,431,00062%10.67-5.28%11.44-7.79%12.55-4.18%13.39-2.79%0.23%
2019-05-0611.4511.7910.9310.93-10.04%-2.96%-20.62%11,760,500133,041,00047%11.26-9.03%12.41-6.33%13.10-3.14%13.77-0.70%0.80%
2019-04-3012.1612.7211.9812.15-1.86%-1.87%-12.38%11,360,800141,227,00044%12.38-4.31%13.25-2.45%13.52-1.49%13.870.66%1.03%
2019-04-2913.7514.1912.3112.38-9.50%-4.31%-10.13%21,991,800285,628,00080%12.94-6.67%13.58-2.83%13.73-2.01%13.780.34%1.12%
2019-04-2613.3014.4413.2713.682.47%-1.32%-0.36%22,594,900314,366,00084%13.86-0.35%13.98-0.19%14.01-0.94%13.730.77%1.32%
2019-04-2514.4514.4513.1913.35-6.84%-4.03%-2.02%14,619,500204,107,00057%13.91-0.83%14.00-0.50%14.14-0.54%13.630.48%1.26%
2019-04-2413.6814.8513.4014.335.37%2.16%5.68%16,318,900229,719,00066%14.030.88%14.07-0.93%14.220.98%13.560.68%1.20%
2019-04-2314.2014.3313.6013.60-4.23%-2.19%0.97%12,944,800180,651,00054%13.91-1.54%14.21-0.52%14.082.02%13.470.62%1.13%
2019-04-2214.3914.4913.6714.200.21%0.55%6.08%14,898,200211,141,00065%14.12-1.08%14.281.40%13.801.40%13.390.86%1.06%
2019-04-1914.1314.8013.8114.17-2.21%-0.74%6.77%30,553,500437,721,000138%14.280.31%14.083.32%13.611.89%13.271.43%0.96%
2019-04-1813.6014.5313.5514.499.77%1.81%10.74%48,486,700692,485,000243%14.235.26%13.633.90%13.363.25%13.092.87%0.83%
2019-04-1713.8213.9413.0813.20-3.65%-2.37%3.77%33,599,300455,960,000192%13.524.91%13.122.61%12.942.32%12.721.65%0.60%
2019-04-1612.0613.7011.7313.7010.04%6.30%9.48%43,020,200556,590,000267%12.890.34%12.781.97%12.642.12%12.511.47%0.45%
2019-04-1512.3513.2612.1312.453.32%-3.07%0.95%33,896,600437,069,000259%12.847.30%12.545.64%12.383.57%12.332.42%0.33%
2019-04-1211.5512.6411.4312.054.87%0.67%0.07%13,564,500163,050,000115%11.973.03%11.870.28%11.95-0.73%12.040.16%0.03%
2019-04-1111.7311.8111.4611.49-1.79%-1.10%-4.43%5,893,10068,762,00050%11.62-0.74%11.84-1.23%12.04-1.42%12.02-0.10%0.03%
2019-04-1011.8311.9011.5411.70-2.34%-0.03%-2.78%7,735,00090,917,00065%11.70-2.13%11.98-1.65%12.22-0.64%12.04-0.08%-0.04%
2019-04-0912.0412.1811.7511.980.25%0.18%-0.53%9,267,500111,291,00077%11.96-0.81%12.18-1.42%12.300.10%12.04-0.04%-0.28%
2019-04-0812.3512.5711.6711.95-3.24%-0.88%-0.82%12,126,500146,804,00099%12.06-2.66%12.36-0.48%12.281.49%12.05-0.16%-0.29%
2019-04-0412.5812.6512.2612.350.00%-0.29%2.34%10,064,400125,161,00085%12.39-0.47%12.420.98%12.100.77%12.070.11%-0.26%