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:
太空智造( 300344.SZ 深证)
板块 :建筑材料   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
2020-02-08747.9202.120%
2020-02-081047.1002.120%
2020-05-081001.2902.018%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
2020-01-175.525.615.475.540.36%0.05%-3.45%6,750,30037,376,00048%5.54-1.13%5.60-1.24%5.67-0.58%5.74-1.09%-0.33%
2020-01-165.695.695.515.52-3.50%-1.43%-4.84%7,414,50041,518,00046%5.60-0.71%5.67-0.91%5.71-0.07%5.80-1.04%-0.18%
2020-01-155.655.725.575.720.53%1.42%-2.42%9,310,20052,512,00048%5.64-1.62%5.72-0.44%5.71-0.18%5.86-0.64%0.01%
2020-01-145.805.825.665.69-1.73%-0.75%-3.56%11,583,90066,414,00052%5.73-0.76%5.750.42%5.72-0.47%5.90-0.89%0.20%
2020-01-135.725.845.695.790.00%0.23%-2.74%10,410,20060,137,00039%5.780.80%5.720.30%5.75-0.42%5.95-1.26%0.52%
2020-01-105.675.835.585.792.12%1.03%-3.96%13,540,00077,603,00039%5.731.24%5.70-0.71%5.77-1.35%6.030.50%1.14%
2020-01-095.665.725.585.671.25%0.16%-5.48%11,778,90066,680,00031%5.66-0.88%5.75-0.97%5.85-1.33%6.000.72%1.27%
2020-01-085.805.885.575.60-4.27%-1.94%-5.98%19,041,200108,737,00044%5.71-2.11%5.80-2.01%5.93-0.87%5.96-0.12%1.89%
2020-01-075.835.925.765.850.52%0.27%-1.90%18,319,500106,869,00043%5.83-0.21%5.92-1.24%5.98-0.91%5.96-0.07%2.60%
2020-01-065.955.995.765.82-3.48%-0.44%-2.46%24,820,400145,102,00061%5.85-3.26%5.99-0.76%6.04-1.45%5.970.56%2.65%
2020-01-036.126.185.986.03-3.21%-0.22%1.62%27,511,600166,266,00073%6.04-0.22%6.04-0.51%6.131.07%5.930.47%2.68%
2020-01-025.966.245.896.233.49%2.87%5.49%37,939,400229,762,000107%6.060.57%6.07-1.33%6.061.53%5.910.82%2.69%
2019-12-316.106.245.886.02-4.44%-0.03%2.77%37,586,100226,330,000116%6.02-1.52%6.151.38%5.970.27%5.861.24%2.68%
2019-12-305.756.505.556.304.13%3.03%8.88%54,441,900332,915,000187%6.12-2.08%6.072.59%5.950.76%5.792.34%2.69%
2019-12-276.036.595.906.050.83%-3.12%7.00%77,213,900482,179,000320%6.259.95%5.923.46%5.914.92%5.654.90%2.59%
2019-12-265.296.005.256.0010.09%5.63%11.32%41,228,300234,171,000224%5.68-0.21%5.72-0.21%5.631.19%5.391.83%2.12%
2019-12-256.116.115.355.45-7.16%-4.25%2.97%69,776,800397,146,000482%5.69-2.98%5.734.98%5.576.10%5.296.91%1.97%
2019-12-245.875.875.735.879.93%0.05%18.56%22,568,600132,404,000302%5.879.87%5.4614.54%5.2511.15%4.957.00%1.29%
2019-12-235.345.345.345.3410.10%0.00%15.41%1,143,6006,107,00019%5.3412.59%4.770.95%4.721.18%4.630.43%0.60%
2019-12-134.694.854.624.853.85%2.26%5.27%12,707,00060,263,000186%4.740.89%4.720.81%4.660.97%4.610.88%0.58%
2019-12-124.704.764.654.670.43%-0.66%2.26%5,745,10027,007,00097%4.700.02%4.681.12%4.620.57%4.570.55%0.51%
2019-12-114.744.764.644.65-1.69%-1.06%2.38%8,460,00039,758,000147%4.700.79%4.631.00%4.590.81%4.540.73%0.47%
2019-12-104.604.734.544.732.16%1.44%4.90%13,321,00062,120,000258%4.662.33%4.581.66%4.561.54%4.511.28%0.39%
2019-12-094.414.644.404.634.51%1.60%4.00%14,141,30064,435,000347%4.562.91%4.512.11%4.491.77%4.451.34%0.28%
2019-12-064.454.464.394.430.23%0.05%0.84%4,389,10019,437,000148%4.430.43%4.420.27%4.410.27%4.390.27%0.16%
2019-12-054.374.444.374.420.68%0.25%0.89%3,243,40014,299,000116%4.410.11%4.400.16%4.40-0.14%4.380.25%0.11%
2019-12-044.434.454.364.39-1.35%-0.32%0.46%2,672,40011,769,00098%4.400.11%4.400.18%4.400.18%4.370.14%0.07%
2019-12-034.364.454.364.450.91%1.16%1.97%2,767,10012,173,000104%4.400.23%4.39-0.34%4.400.21%4.360.14%-0.05%
2019-12-024.384.424.364.410.23%0.48%1.19%2,510,60011,018,00094%4.390.16%4.400.18%4.390.23%4.360.21%-0.09%
2019-11-294.384.414.354.400.00%0.41%1.17%3,130,60013,717,000119%4.38-0.99%4.400.21%4.380.25%4.350.14%-0.14%