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   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
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%
2019-12-0615.1715.1914.9815.11-0.53%0.26%2.48%4,219,00063,583,00077%15.070.59%14.970.92%14.900.34%14.740.51%0.45%
2019-12-0514.7115.2414.7115.192.36%1.38%3.55%4,897,20073,373,00086%14.980.79%14.83-0.04%14.850.41%14.670.56%0.45%
2019-12-0414.8015.0414.7314.84-0.74%-0.17%1.73%4,949,90073,586,00085%14.871.22%14.840.18%14.790.28%14.590.40%0.43%
2019-12-0314.7314.9614.3314.950.47%1.79%2.89%6,329,20092,960,000110%14.69-2.07%14.810.00%14.750.45%14.530.34%0.42%
2019-12-0215.0015.1514.8514.88-1.06%-0.78%2.76%5,067,70076,001,00094%15.001.47%14.810.72%14.690.53%14.480.47%0.43%
2019-11-2914.7315.0614.5515.041.76%1.76%4.35%5,364,80079,291,00099%14.780.57%14.710.89%14.610.66%14.410.47%0.43%
2019-11-2814.8014.9214.5614.78-0.34%0.56%3.03%6,844,200100,586,000123%14.700.35%14.580.38%14.510.82%14.350.43%0.44%
2019-11-2714.6014.9214.4514.831.16%1.26%3.83%5,780,20084,654,000102%14.651.82%14.520.81%14.400.65%14.280.39%0.50%
2019-11-2614.2514.6714.1114.662.16%1.92%3.04%6,380,10091,773,000112%14.38-1.14%14.400.59%14.300.37%14.230.32%0.54%
2019-11-2514.4514.7814.2714.35-0.69%-1.37%1.18%5,484,80079,806,000105%14.551.72%14.320.92%14.250.47%14.180.61%0.54%
2019-11-2214.3614.4714.1114.450.63%1.02%2.51%6,777,00096,935,000129%14.301.26%14.190.62%14.180.31%14.100.46%0.49%
2019-11-2114.2014.3914.0114.361.13%1.66%2.34%5,976,20084,417,000118%14.130.32%14.10-0.33%14.14-0.14%14.030.37%0.45%
2019-11-2014.250.000.0014.200.14%0.85%1.58%3,840,60054,079,00079%14.080.01%14.15-0.08%14.160.03%13.980.35%0.43%
2019-11-1914.1114.2013.9914.180.50%0.72%1.79%3,818,00053,753,00079%14.08-1.19%14.16-0.23%14.160.25%13.930.37%0.40%
2019-11-1814.3514.4114.0914.11-1.88%-0.97%1.66%5,054,70072,019,000106%14.250.80%14.190.31%14.120.75%13.880.54%0.38%
2019-11-1514.3214.4713.9214.380.21%1.73%4.17%6,634,00093,769,000145%14.14-0.45%14.150.51%14.020.65%13.810.60%0.37%
2019-11-1414.2014.7413.9414.350.21%1.06%4.57%7,924,600112,521,000192%14.200.85%14.071.68%13.921.24%13.721.02%0.35%
2019-11-1313.8714.4313.7114.324.07%1.70%5.42%5,218,80073,483,000142%14.082.71%13.841.18%13.751.07%13.580.77%0.28%
2019-11-1213.7513.8513.5913.760.15%0.38%2.08%2,802,10038,411,00073%13.710.35%13.680.32%13.610.35%13.480.27%0.23%
2019-11-1113.7013.8513.4913.74-0.36%0.59%2.20%4,878,00066,634,000121%13.66-0.18%13.640.53%13.560.42%13.440.13%0.24%
2019-11-0813.9513.9513.5213.790.00%0.77%2.71%4,574,70062,603,000107%13.690.93%13.570.72%13.500.58%13.430.07%0.31%
2019-11-0713.4913.8313.2813.792.91%1.70%2.78%4,164,00056,458,00095%13.561.04%13.470.50%13.430.49%13.420.14%0.37%
2019-11-0613.5113.5913.2413.40-0.81%-0.15%0.01%3,567,10047,870,00079%13.420.05%13.400.25%13.360.14%13.400.05%0.43%
2019-11-0513.3313.5913.2013.511.35%0.72%0.88%3,753,80050,349,00077%13.410.35%13.370.41%13.340.14%13.390.20%0.53%
2019-11-0413.5013.5313.2613.33-1.11%-0.27%-0.26%3,044,80040,696,00057%13.370.46%13.310.01%13.32-0.31%13.370.47%0.61%
2019-11-0113.1113.5113.1113.481.20%1.32%1.33%2,594,90034,524,00045%13.310.23%13.31-0.03%13.36-0.36%13.300.35%0.63%
2019-10-3113.3513.5513.1313.32-1.26%0.35%0.48%3,374,60044,794,00057%13.27-0.50%13.32-0.54%13.41-0.06%13.260.30%0.58%
2019-10-3013.2213.5512.9013.491.97%1.12%2.07%5,923,30079,015,00099%13.340.16%13.39-0.55%13.42-0.03%13.220.33%0.52%
2019-10-2913.5613.5613.2113.230.00%-0.67%0.43%5,075,60067,604,00084%13.32-1.18%13.46-0.10%13.420.25%13.170.37%0.31%