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:
天铁股份( 300587.SZ 深证)
板块 :次新股   本月解禁   下月解禁   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
2020-01-0510411.10057.290%首发
2020-01-056124.16057.510%首发
2020-01-0610411.06057.294%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
2020-01-1716.2116.8815.7715.78-2.65%-1.87%-3.22%6,285,400101,073,000126%16.08-2.01%16.44-1.47%16.56-0.30%16.310.09%0.63%
2020-01-1617.2517.3516.1616.21-4.03%-1.22%-0.50%8,152,700133,791,000174%16.41-2.78%16.69-0.62%16.610.28%16.290.56%0.71%
2020-01-1516.7317.1016.6616.890.06%0.06%4.25%5,799,80097,900,000135%16.88-0.14%16.791.12%16.561.76%16.200.85%0.74%
2020-01-1417.0017.0516.7516.88-0.59%-0.14%5.08%5,444,90092,040,000131%16.901.68%16.612.38%16.271.51%16.061.10%0.74%
2020-01-1316.0017.0016.0016.986.73%2.14%6.86%6,554,000108,951,000161%16.625.70%16.223.83%16.031.37%15.891.25%0.63%
2020-01-1015.5815.9215.5615.912.12%1.16%1.38%1,955,90030,760,00049%15.730.99%15.62-0.54%15.82-0.09%15.690.21%0.48%
2020-01-0915.6015.7515.4815.580.19%0.04%-0.52%2,571,50040,045,00065%15.57-0.21%15.71-1.09%15.83-0.08%15.660.34%0.44%
2020-01-0815.8416.0015.4515.55-2.20%-0.36%-0.37%4,284,30066,862,000109%15.61-2.11%15.88-0.50%15.84-0.20%15.610.39%0.37%
2020-01-0716.0716.1415.7515.90-0.13%-0.26%2.27%3,303,20052,661,00089%15.94-0.96%15.960.45%15.870.60%15.550.67%0.31%
2020-01-0616.1716.2315.8815.92-1.55%-1.10%3.09%4,482,90072,160,000123%16.101.65%15.890.61%15.781.11%15.440.84%0.23%
2020-01-0315.8016.1815.5916.171.83%2.11%5.59%4,426,90070,104,000126%15.840.44%15.790.81%15.610.68%15.310.87%0.13%
2020-01-0215.8016.1815.5115.880.13%0.72%4.60%5,751,40090,674,000169%15.77-0.10%15.671.38%15.501.30%15.180.92%0.03%
2019-12-3115.4916.1415.4815.861.86%0.49%5.42%4,920,80077,660,000154%15.782.57%15.451.73%15.301.69%15.040.84%-0.06%
2019-12-3015.1515.6315.0515.572.98%1.19%4.36%4,123,90063,453,000121%15.392.06%15.191.52%15.051.14%14.92-0.01%-0.12%
2019-12-2714.9015.3114.8015.121.27%0.29%1.33%3,599,60054,269,00095%15.080.92%14.960.80%14.880.46%14.92-0.27%-0.10%
2019-12-2614.9015.0014.8914.93-0.07%-0.05%-0.21%1,618,20024,172,00041%14.940.76%14.840.37%14.810.31%14.96-0.20%-0.03%
2019-12-2514.9014.9814.7414.941.29%0.78%-0.35%2,756,30040,863,00067%14.830.14%14.790.03%14.76-0.08%14.99-0.30%0.03%
2019-12-2414.8414.9414.7114.75-0.20%-0.36%-1.91%2,875,00042,561,00066%14.800.43%14.780.33%14.78-0.32%15.04-0.27%0.11%
2019-12-2314.7114.8914.6114.78-0.40%0.27%-1.97%3,253,80047,961,00072%14.74-0.47%14.73-0.31%14.82-0.82%15.08-0.15%0.20%
2019-12-2014.5914.8914.5914.840.95%0.21%-1.72%2,729,50040,422,00060%14.810.94%14.78-0.44%14.95-0.64%15.10-0.09%0.24%
2019-12-1914.8214.8514.5214.70-0.74%0.20%-2.73%3,594,10052,729,00076%14.67-1.27%14.85-1.19%15.04-0.58%15.11-0.14%0.30%
2019-12-1815.0315.0314.7714.81-1.46%-0.34%-2.14%3,880,40057,661,00081%14.86-0.48%15.02-0.86%15.13-0.48%15.130.04%0.37%
2019-12-1715.0415.1714.7815.03-0.13%0.66%-0.65%6,542,70097,689,000135%14.93-1.73%15.15-0.86%15.20-0.60%15.130.21%0.40%
2019-12-1615.4915.4915.0215.05-2.84%-0.95%-0.31%7,195,200109,321,000152%15.19-1.53%15.29-0.43%15.290.07%15.100.18%0.42%
2019-12-1315.3415.5815.3315.490.91%0.39%2.79%4,277,30066,000,00096%15.430.90%15.350.33%15.280.50%15.070.44%0.45%
2019-12-1215.3815.3815.2015.35-0.26%0.37%2.31%3,492,90053,418,00076%15.29-0.17%15.300.49%15.210.44%15.000.42%0.45%
2019-12-1115.5815.5815.1415.39-0.39%0.46%3.01%4,436,70067,968,00091%15.320.21%15.230.59%15.140.66%14.940.44%0.45%
2019-12-1015.0915.5115.0215.452.25%1.07%3.87%4,270,70065,287,00085%15.291.67%15.140.74%15.040.92%14.880.62%0.45%
2019-12-0915.0415.1414.9115.110.00%0.49%2.21%3,470,30052,179,00066%15.04-0.23%15.030.39%14.900.00%14.780.27%0.42%
2019-12-0615.1715.1914.9815.110.00%0.26%2.48%4,219,00063,583,00077%15.070.59%14.970.92%14.900.34%14.740.51%0.45%