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   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-02-05126.9900.699%2
2020-02-0575.0000.704%2
2020-03-0834.0000.190%
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
2020-02-2116.8818.1416.7118.047.51%2.26%13.12%6,499,200114,650,000124%17.647.28%16.912.63%16.802.13%15.953.11%0.72%
2020-02-2016.4116.8216.1116.782.44%2.04%8.49%6,772,700111,367,000119%16.44-0.35%16.47-0.58%16.450.88%15.471.86%0.15%
2020-02-1916.7816.7816.3016.38-1.74%-0.74%7.88%3,970,70065,525,00070%16.500.04%16.570.82%16.301.96%15.181.91%-0.27%
2020-02-1816.6116.7216.2616.670.00%1.06%11.89%4,876,40080,434,00081%16.50-1.25%16.441.53%15.991.65%14.901.18%-0.79%
2020-02-1716.8017.0716.5016.67-0.71%-0.20%13.21%4,804,20080,243,00086%16.703.16%16.193.66%15.733.47%14.731.09%-1.01%
2020-02-1415.4816.8815.4016.797.90%3.70%15.27%6,450,900104,445,000120%16.194.51%15.622.87%15.203.57%14.570.30%-1.12%
2020-02-1315.5615.7715.3415.560.65%0.44%7.15%3,570,70055,316,00065%15.492.94%15.182.28%14.681.45%14.52-0.34%-1.14%
2020-02-1215.1315.5114.7315.463.34%2.72%6.10%5,744,50086,455,000101%15.05-0.37%14.842.58%14.471.78%14.57-0.55%-1.08%
2020-02-1115.1515.3014.9114.96-1.19%-0.97%2.10%4,612,30069,673,00081%15.113.39%14.471.66%14.221.12%14.65-0.20%-1.04%
2020-02-1014.3615.2714.1815.146.32%3.62%3.12%10,289,600150,343,000178%14.614.38%14.242.43%14.061.24%14.68-1.20%-1.04%
2020-02-0713.5514.2713.4514.242.01%1.73%-4.17%9,250,700129,492,000163%14.00-0.03%13.900.84%13.89-2.93%14.86-2.58%-0.91%
2020-02-0613.9314.4913.6613.961.16%-0.30%-8.48%7,213,600101,003,000126%14.002.09%13.780.34%14.31-3.01%15.25-2.32%-0.59%
2020-02-0513.3914.5813.3913.803.76%0.61%-11.63%9,253,800126,929,000159%13.723.13%13.74-10.09%14.75-5.71%15.62-3.24%-0.28%
2020-02-0413.3013.3013.3013.30-10.01%0.00%-17.60%2,028,30026,977,00035%13.30-10.11%15.28-4.69%15.64-1.65%16.14-1.06%0.16%
2020-02-0314.9114.9114.7814.78-9.99%-0.11%-9.40%990,60014,657,00017%14.80-8.66%16.030.06%15.91-0.56%16.31-0.04%0.39%
2020-01-2316.1616.4815.9016.420.74%1.36%0.62%4,867,20078,844,00091%16.200.43%16.020.88%16.00-0.53%16.320.16%0.41%
2020-01-2216.0616.3815.9216.300.00%1.05%0.04%3,926,20063,328,00077%16.132.06%15.88-0.11%16.08-0.92%16.290.28%0.43%
2020-01-2115.8016.4415.5016.303.16%3.14%0.33%6,045,90095,549,000116%15.800.43%15.90-1.64%16.23-1.30%16.25-0.22%0.44%
2020-01-2015.8615.9515.5815.800.13%0.41%-2.96%3,534,70055,622,00071%15.74-2.15%16.16-1.70%16.44-0.69%16.28-0.14%0.53%
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%
2020-01-0315.8016.1815.5916.170.00%2.11%5.59%4,426,90070,104,000126%15.840.44%15.790.81%15.610.68%15.310.87%0.13%