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:
天翔环境( 300362.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
2019-07-1980.0000.183%2
2019-08-1950.0000.114%2
2019-08-1980.0000.183%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
2019-06-172.973.052.802.87-2.38%-1.24%-6.79%24,865,90072,248,00091%2.91-5.59%3.031.34%2.900.03%3.08-4.11%-2.89%
2019-06-143.293.382.862.94-7.55%-4.48%-8.44%45,791,500140,926,000171%3.081.08%2.994.81%2.901.72%3.21-6.79%-2.40%
2019-06-132.853.182.823.1810.03%4.43%-7.69%42,735,900130,121,000149%3.056.54%2.852.74%2.852.26%3.45-5.51%-1.56%
2019-06-122.703.112.702.89-3.02%1.12%-20.74%50,975,900145,696,000167%2.865.89%2.772.21%2.79-0.64%3.65-6.87%-0.89%
2019-06-112.563.112.562.984.93%10.41%-23.88%57,845,400156,126,000180%2.70-5.00%2.71-15.40%2.81-32.84%3.92-10.04%-0.10%
2019-06-102.842.842.842.84-10.13%-0.04%-34.74%1,152,2003,273,0003%2.84-10.10%3.21-12.25%4.18-2.38%4.350.69%1.13%
2019-06-063.163.163.163.16-9.97%0.00%-26.89%1,585,6005,011,0004%3.16-9.97%3.66-14.54%4.28-2.19%4.320.75%1.13%
2019-06-053.513.513.513.51-10.00%0.00%-18.18%1,646,0005,778,0004%3.51-10.00%4.28-1.43%4.38-0.95%4.290.92%1.13%
2019-06-043.903.903.903.90-9.93%0.00%-8.26%4,191,40016,347,00012%3.90-11.04%4.34-1.72%4.420.73%4.250.57%1.02%
2019-06-034.314.584.174.330.23%-1.23%2.44%26,869,100117,792,00088%4.380.37%4.42-0.88%4.390.05%4.231.51%0.94%
2019-05-314.524.534.264.32-3.36%-1.10%3.75%22,810,40099,642,00077%4.37-2.11%4.461.37%4.391.22%4.160.80%0.70%
2019-05-304.664.764.274.47-2.40%0.18%8.21%42,398,300189,202,000148%4.46-1.11%4.400.78%4.332.22%4.131.60%0.60%
2019-05-294.114.584.114.5810.10%1.51%12.64%28,639,900129,221,000108%4.517.10%4.362.90%4.242.61%4.071.22%0.29%
2019-05-284.304.344.034.16-4.37%-1.26%3.56%34,310,400144,545,000122%4.21-3.81%4.241.41%4.131.52%4.021.03%-0.80%
2019-05-274.294.594.194.354.32%-0.68%9.41%42,753,300187,259,000164%4.387.38%4.184.55%4.074.74%3.982.24%-1.87%
2019-05-243.784.173.744.1710.03%2.23%7.23%32,788,200133,752,000127%4.081.29%4.002.28%3.891.12%3.890.67%-2.53%
2019-05-234.274.273.763.79-8.89%-5.89%-1.89%35,265,000142,013,000139%4.033.82%3.914.94%3.840.73%3.860.76%-3.03%
2019-05-223.624.163.594.1610.05%7.24%8.50%31,684,500122,903,000125%3.884.44%3.720.22%3.82-0.81%3.83-0.18%-3.64%
2019-05-213.583.783.533.789.88%1.78%-1.59%16,694,00061,996,00060%3.716.15%3.72-2.47%3.85-0.34%3.84-0.29%-4.38%
2019-05-203.633.713.413.44-9.23%-1.69%-10.70%21,240,30074,328,00076%3.50-10.83%3.81-3.93%3.86-0.85%3.85-0.90%-4.48%
2019-05-173.954.093.773.79-5.01%-3.41%-2.50%22,292,10087,485,00096%3.92-0.73%3.970.87%3.890.26%3.89-0.18%-4.43%
2019-05-163.994.163.813.990.00%0.94%2.47%28,084,300111,013,000134%3.95-1.40%3.931.81%3.880.78%3.89-1.47%-4.39%
2019-05-154.194.243.913.99-1.72%-0.47%0.96%29,642,200118,826,000156%4.014.84%3.861.42%3.850.39%3.95-9.71%-4.21%
2019-05-143.704.063.614.0610.03%6.17%-7.24%26,735,100102,223,000116%3.822.41%3.810.16%3.84-0.23%4.38-9.66%-3.20%
2019-05-133.853.893.543.69-5.87%-1.18%-23.84%26,065,30097,321,00090%3.73-3.44%3.80-1.73%3.85-0.88%4.85-4.31%-2.17%
2019-05-103.853.953.743.922.89%1.37%-22.58%25,153,50097,269,00090%3.871.58%3.87-0.23%3.88-0.92%5.06-4.33%-1.75%
2019-05-093.793.963.703.81-2.56%0.08%-28.00%26,889,700102,374,00089%3.81-2.58%3.88-1.30%3.92-6.52%5.29-5.40%-1.34%
2019-05-083.804.343.693.91-3.22%0.05%-30.10%43,477,700169,925,000141%3.91-3.27%3.93-10.95%4.19-28.96%5.59-7.52%-0.71%
2019-05-074.044.044.044.04-10.02%0.00%-33.21%3,507,60014,171,00011%4.04-10.02%4.41-18.76%5.90-3.79%6.05-1.35%0.11%
2019-05-064.494.494.494.490.00%0.00%-26.78%866,1003,889,0002%4.49-10.02%5.43-10.32%6.130.15%6.13-0.39%0.40%