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:
天山生物( 300313.SZ 深证)
板块 :渔业、牧业   2月后解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-05-191313.1306.654%2
2019-05-201313.1306.654%2
2019-05-237492.56027.520%增发
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
2019-03-227.617.627.157.44-3.13%1.07%-1.91%11,288,00083,087,00070%7.36-4.05%7.61-0.78%7.60-1.50%7.590.72%1.44%
2019-03-217.667.787.507.68-2.78%0.10%1.98%13,810,200105,952,00090%7.67-0.75%7.670.38%7.710.29%7.530.78%1.48%
2019-03-207.448.007.437.904.77%2.20%5.71%16,098,500124,448,000106%7.732.45%7.64-1.02%7.69-0.18%7.471.36%1.59%
2019-03-197.637.667.477.54-2.33%-0.07%2.27%7,972,80060,152,00051%7.55-0.57%7.720.25%7.710.57%7.371.04%1.54%
2019-03-187.807.837.457.72-2.03%1.74%5.80%12,471,60094,633,00079%7.59-3.56%7.70-0.56%7.661.11%7.301.21%1.48%
2019-03-157.898.117.687.88-1.99%0.15%9.29%20,406,100160,563,000134%7.873.32%7.741.77%7.582.67%7.211.84%1.43%
2019-03-147.218.047.048.049.99%5.58%13.56%23,645,800180,067,000162%7.62-1.89%7.612.29%7.381.96%7.081.94%1.33%
2019-03-137.668.257.297.31-2.53%-5.82%5.26%26,105,300202,634,000196%7.766.02%7.447.25%7.244.52%6.953.13%1.24%
2019-03-126.927.506.787.509.97%2.45%11.38%14,305,800104,732,000113%7.329.58%6.941.85%6.932.40%6.731.34%1.02%
2019-03-116.506.856.416.824.92%2.08%2.63%8,914,00059,551,00060%6.680.26%6.81-0.51%6.760.36%6.651.00%1.10%
2019-03-086.956.956.366.50-8.06%-2.46%-1.20%11,819,90078,763,00076%6.66-5.03%6.850.59%6.740.19%6.581.14%1.10%
2019-03-076.987.206.877.070.14%0.76%8.69%13,949,30097,883,00094%7.022.72%6.811.95%6.731.23%6.511.90%1.06%
2019-03-066.687.066.617.065.53%3.35%10.59%18,012,100123,035,000115%6.834.34%6.681.49%6.641.40%6.380.84%1.08%
2019-03-056.516.696.416.692.14%2.18%5.67%13,279,40086,940,00084%6.55-0.88%6.58-0.26%6.550.05%6.330.46%1.24%
2019-03-046.606.736.476.55-0.76%-0.83%3.94%15,575,000102,866,00099%6.610.44%6.590.92%6.551.69%6.300.74%1.44%
2019-03-016.756.756.466.60-1.93%0.36%5.50%11,032,90072,547,00069%6.58-0.30%6.530.11%6.441.87%6.260.79%1.75%
2019-02-286.366.826.316.735.49%2.03%8.43%15,272,900100,733,00098%6.602.42%6.532.43%6.322.30%6.211.03%1.68%
2019-02-276.596.606.336.38-4.06%-0.93%3.84%15,010,30096,664,000101%6.44-1.51%6.372.49%6.180.26%6.140.95%1.50%
2019-02-266.256.866.166.656.57%1.70%9.27%24,104,300157,609,000179%6.547.34%6.224.54%6.161.67%6.092.15%1.35%
2019-02-255.926.405.906.244.70%2.43%4.73%18,022,900109,794,000145%6.094.46%5.95-1.08%6.06-0.17%5.961.02%1.03%
2019-02-225.825.995.735.960.00%2.19%1.05%14,315,40083,492,000124%5.83-1.20%6.01-1.72%6.07-0.10%5.900.75%0.74%
2019-02-215.956.075.705.96-4.94%0.97%1.81%21,699,900128,088,000209%5.90-7.00%6.12-1.69%6.08-0.20%5.852.11%0.43%
2019-02-206.256.586.176.270.32%-1.21%9.37%14,743,90093,586,000177%6.352.31%6.222.40%6.092.44%5.732.38%-0.26%
2019-02-196.166.396.066.25-2.65%0.74%11.61%14,420,30089,459,000195%6.201.09%6.082.60%5.953.23%5.602.53%-0.72%
2019-02-186.156.575.856.427.36%4.61%17.54%18,366,800112,713,000281%6.146.92%5.926.47%5.766.35%5.463.76%-1.25%
2019-02-155.435.985.285.989.93%4.18%13.60%8,746,90050,205,000151%5.745.17%5.563.87%5.424.27%5.260.17%-2.03%
2019-02-145.315.605.305.441.49%-0.33%3.52%5,039,00027,505,00087%5.461.90%5.362.39%5.193.51%5.26-0.79%-2.26%
2019-02-135.305.435.205.361.32%0.07%1.19%4,998,40026,769,00087%5.361.56%5.233.26%5.020.18%5.30-0.60%-2.22%
2019-02-125.205.425.045.293.52%0.30%-0.73%6,563,70034,619,000119%5.274.66%5.074.63%5.01-0.24%5.33-1.06%-2.22%
2019-02-114.955.144.945.110.00%1.41%-5.12%4,850,50024,443,00090%5.044.46%4.84-1.37%5.02-2.01%5.39-1.81%-2.12%