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:
拓斯达( 300607.SZ 深证)
板块 :次新股   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
2020-02-095878.66045.070%首发
2020-02-105878.66045.067%2
2020-06-2128.5400.220%
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
2019-12-0640.4341.3340.2741.111.56%0.78%1.92%985,30040,191,000111%40.791.07%40.491.14%40.170.60%40.34-0.55%-0.23%
2019-12-0540.2040.5640.0540.480.70%0.30%-0.19%922,20037,218,00099%40.360.29%40.030.44%39.930.26%40.56-0.37%-0.15%
2019-12-0439.8840.6239.7040.200.65%-0.10%-1.26%740,00029,779,00080%40.241.80%39.860.47%39.83-0.18%40.71-0.48%-0.12%
2019-12-0339.5139.9439.2139.940.86%1.03%-2.36%917,10036,255,00093%39.53-0.84%39.67-0.37%39.90-0.65%40.91-0.34%-0.04%
2019-12-0239.8840.4539.4639.60-0.70%-0.67%-3.52%854,90034,082,00079%39.870.68%39.82-0.53%40.16-0.84%41.050.45%0.01%
2019-11-2939.7039.9639.3039.880.28%0.71%-2.40%638,70025,292,00052%39.60-0.69%40.03-0.84%40.50-1.35%40.86-0.24%-0.07%
2019-11-2840.4040.4039.5039.77-2.62%-0.26%-2.90%1,660,50066,209,000124%39.87-2.59%40.37-2.11%41.05-1.57%40.96-0.41%-0.02%
2019-11-2740.5041.3740.5040.84-0.22%-0.22%-0.70%585,60023,970,00044%40.93-0.20%41.24-1.21%41.71-0.40%41.13-0.31%0.05%
2019-11-2641.5041.7640.6640.93-1.63%-0.20%-0.78%747,30030,649,00049%41.01-1.49%41.74-0.70%41.870.39%41.25-0.05%0.15%
2019-11-2541.8542.3141.0141.610.53%-0.06%0.82%858,60035,747,00058%41.63-1.37%42.03-0.23%41.711.51%41.270.04%0.18%
2019-11-2242.2243.3041.1841.39-1.73%-1.95%0.32%1,343,10056,696,00092%42.210.09%42.131.41%41.090.47%41.260.18%0.19%
2019-11-2142.0042.4741.6142.120.12%-0.13%2.28%743,70031,365,00052%42.170.40%41.552.24%40.900.11%41.18-0.03%0.22%
2019-11-2041.920.000.0042.070.36%0.15%2.13%1,173,40049,290,00076%42.012.44%40.640.30%40.85-0.25%41.190.28%0.31%
2019-11-1939.7541.9839.5541.925.38%2.23%2.04%1,866,70076,545,000116%41.013.67%40.51-0.14%40.95-0.05%41.080.23%0.31%
2019-11-1840.8340.8638.7139.78-3.87%0.57%-2.94%2,124,70084,043,000131%39.56-3.75%40.57-2.07%40.97-1.08%40.99-0.37%0.29%
2019-11-1241.1041.5240.5041.38-0.50%0.70%0.58%1,919,80078,892,000137%41.09-0.23%41.43-0.33%41.42-0.24%41.140.23%0.31%
2019-11-1141.7041.7040.4541.59-0.50%0.97%1.33%1,869,40077,000,000144%41.19-1.72%41.56-0.34%41.52-0.32%41.050.27%0.29%
2019-11-0841.6042.5041.5141.800.63%-0.27%2.11%2,243,10094,013,000188%41.911.17%41.700.69%41.650.87%40.940.69%0.28%
2019-11-0741.6041.6041.2441.540.70%0.27%2.17%601,40024,914,00057%41.430.12%41.42-0.28%41.290.70%40.660.24%0.23%
2019-11-0641.5341.8441.2041.25-0.34%-0.31%1.71%918,80038,018,00086%41.38-0.18%41.540.67%41.010.49%40.560.23%0.23%
2019-11-0541.9541.9541.2341.39-0.46%-0.15%2.29%1,082,30044,862,000101%41.45-0.50%41.261.04%40.810.67%40.470.44%0.25%
2019-11-0441.1042.2940.8741.581.66%-0.19%3.21%1,886,40078,587,000180%41.662.57%40.831.74%40.541.21%40.290.87%0.24%
2019-11-0140.2440.9939.7140.902.00%0.69%2.40%1,510,90061,370,000159%40.621.69%40.130.96%40.050.54%39.940.30%0.17%
2019-10-3139.2940.3839.2040.102.09%0.40%0.70%1,390,10055,524,000155%39.941.81%39.75-0.06%39.840.09%39.82-0.03%0.18%
2019-10-3039.2339.5139.0039.280.10%0.12%-1.38%521,30020,452,00062%39.23-1.32%39.78-0.30%39.80-0.46%39.83-0.20%0.23%
2019-10-2940.6040.6039.1839.24-2.99%-1.30%-1.67%951,10037,812,000104%39.76-0.76%39.90-0.09%39.980.10%39.910.13%0.29%
2019-10-2840.0140.5339.5140.451.51%0.98%1.49%1,069,70042,851,000117%40.060.55%39.93-0.26%39.950.38%39.860.13%0.26%
2019-10-2540.1240.2339.5439.85-0.62%0.02%0.11%716,50028,547,00078%39.840.00%40.040.27%39.80-0.02%39.810.16%0.24%
2019-10-2440.1840.3539.4040.10-0.12%0.65%0.90%740,70029,512,00082%39.84-1.15%39.930.40%39.80-0.14%39.740.27%0.19%
2019-10-2340.0740.6539.9040.150.00%-0.39%1.29%1,039,10041,883,000112%40.311.83%39.770.48%39.860.06%39.640.48%0.13%