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   本月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-05-191313.1306.654%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
2019-05-215.015.505.015.5010.00%0.00%0.00%2,985,90015,983,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-205.335.424.995.00-9.75%-0.71%-9.62%6,687,90033,677,000130%5.04-12.45%5.43-5.27%5.50-3.25%5.53-0.79%-1.77%
2019-05-175.835.945.485.54-3.15%-3.69%-0.65%5,025,60028,906,000114%5.75-0.28%5.740.92%5.690.87%5.580.23%-1.98%
2019-05-165.815.885.685.720.00%-0.83%2.82%3,184,20018,367,00074%5.771.53%5.681.09%5.640.64%5.56-0.20%-2.17%
2019-05-155.665.755.555.723.06%0.69%2.62%3,249,20018,460,00068%5.681.25%5.620.66%5.60-0.13%5.57-2.04%-2.35%
2019-05-145.445.755.445.550.91%-1.09%-2.46%3,519,50019,749,00064%5.610.66%5.590.20%5.610.85%5.69-3.95%-2.30%
2019-05-135.545.705.495.50-1.61%-1.33%-7.16%3,039,00016,939,00047%5.57-0.04%5.58-0.66%5.561.02%5.92-1.33%-1.90%
2019-05-105.595.685.215.591.82%0.25%-6.90%4,892,40027,279,00075%5.580.04%5.611.06%5.50-0.18%6.00-2.01%-1.78%
2019-05-095.515.695.485.49-1.08%-1.51%-10.40%4,443,80024,770,00066%5.57-1.69%5.551.57%5.51-0.77%6.13-2.33%-1.62%
2019-05-085.435.865.435.55-1.42%-2.12%-11.53%5,936,10033,660,00084%5.674.34%5.470.52%5.56-3.31%6.27-2.21%-1.39%
2019-05-075.155.635.155.639.96%3.61%-12.24%6,660,20036,192,00090%5.432.78%5.44-2.28%5.75-7.07%6.42-3.08%-1.14%
2019-05-065.565.565.045.12-8.57%-3.16%-22.65%5,437,40028,745,00069%5.29-6.72%5.57-6.85%6.18-3.66%6.62-2.92%-0.79%
2019-04-305.485.765.485.600.36%-1.20%-17.86%3,751,80021,265,00047%5.67-0.96%5.98-7.36%6.42-2.54%6.82-1.60%-0.46%
2019-04-295.946.055.585.58-10.00%-2.50%-19.47%7,272,10041,617,00084%5.72-9.25%6.45-4.81%6.59-4.25%6.93-2.02%-0.26%
2019-04-266.636.646.206.20-10.01%-1.68%-12.33%9,046,30057,042,000115%6.31-11.87%6.78-4.00%6.88-3.47%7.07-1.53%0.02%
2019-04-256.977.356.806.89-1.43%-3.70%-4.07%9,352,30066,919,000141%7.162.60%7.060.26%7.13-0.61%7.180.03%0.24%
2019-04-246.857.076.816.99-0.14%0.23%-2.65%3,610,00025,177,00057%6.970.32%7.04-1.40%7.17-0.82%7.18-0.15%0.28%
2019-04-237.177.186.727.00-1.41%0.69%-2.66%5,737,80039,891,00086%6.95-2.78%7.14-1.87%7.23-0.51%7.19-0.42%0.30%
2019-04-227.267.307.017.10-3.53%-0.71%-1.68%6,597,10047,179,00097%7.15-2.63%7.28-0.78%7.270.10%7.220.03%0.35%
2019-04-197.297.477.227.360.41%0.22%1.95%4,944,70036,313,00075%7.34-0.08%7.330.73%7.260.39%7.220.26%0.28%
2019-04-187.357.477.237.330.41%-0.27%1.81%6,689,50049,166,000101%7.350.51%7.280.90%7.230.57%7.200.42%0.10%
2019-04-177.367.477.227.30-1.22%-0.18%1.81%8,212,50060,054,000125%7.311.57%7.220.78%7.190.49%7.170.38%-0.11%
2019-04-166.897.506.827.397.10%2.64%3.46%9,310,40067,036,000141%7.201.21%7.160.53%7.15-0.22%7.140.45%-0.20%
2019-04-157.127.226.646.90-3.09%-3.01%-2.97%6,561,70046,682,000102%7.11-0.35%7.12-0.32%7.17-0.06%7.110.77%-0.34%
2019-04-127.037.247.037.121.57%-0.27%0.89%4,807,40034,318,00076%7.140.39%7.14-0.72%7.170.10%7.060.63%-0.61%
2019-04-117.187.247.017.01-2.50%-1.42%-0.04%4,889,30034,768,00077%7.11-0.86%7.200.00%7.170.24%7.010.43%-0.75%
2019-04-107.207.307.047.19-2.44%0.24%2.96%6,091,20043,695,00095%7.17-1.19%7.200.25%7.150.25%6.980.09%-0.88%
2019-04-097.147.407.037.373.08%1.53%5.63%8,856,90064,290,000139%7.261.75%7.181.24%7.131.11%6.980.06%-0.89%
2019-04-087.077.257.007.151.13%0.22%2.54%6,634,50047,330,000106%7.130.54%7.090.24%7.051.61%6.97-0.68%-0.84%
2019-04-047.147.217.037.070.00%-0.37%0.70%5,157,80036,599,00076%7.100.81%7.070.77%6.941.12%7.02-1.57%-0.70%