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   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
2020-02-095878.66045.070%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
2020-01-1748.8849.7048.0048.51-0.76%-0.72%-2.44%1,600,50078,205,00061%48.86-0.88%48.85-0.30%49.10-0.31%49.720.20%0.28%
2020-01-1648.4349.8448.4148.880.97%-0.84%-1.50%1,834,00090,408,00067%49.301.71%49.00-0.20%49.25-0.38%49.630.08%0.26%
2020-01-1549.4349.4447.9348.41-1.37%-0.12%-2.38%2,142,200103,826,00075%48.47-1.73%49.10-0.90%49.44-0.76%49.590.09%0.26%
2020-01-1450.0050.0048.8549.08-1.94%-0.49%-0.94%1,876,40092,545,00067%49.32-0.62%49.54-0.55%49.82-0.93%49.550.22%0.26%
2020-01-1349.8350.2948.8050.050.89%0.85%1.24%1,734,40086,078,00059%49.63-0.14%49.82-0.31%50.290.41%49.440.10%0.33%
2020-01-1050.0650.9549.2049.61-0.68%-0.18%0.45%1,777,30088,327,00056%49.70-0.66%49.97-1.00%50.080.51%49.390.17%0.42%
2020-01-0949.9950.6049.5849.950.91%-0.16%1.32%2,549,500127,549,00080%50.03-0.07%50.480.66%49.830.30%49.300.30%0.46%
2020-01-0851.0351.1049.5049.50-4.27%-1.13%0.71%3,690,000184,740,000117%50.07-1.82%50.150.89%49.670.66%49.150.49%0.47%
2020-01-0749.4651.9949.3051.715.85%1.40%5.71%5,135,400261,880,000171%51.004.42%49.701.94%49.351.63%48.921.02%0.49%
2020-01-0647.9549.7547.5548.851.43%0.03%0.89%3,106,800151,720,000109%48.840.83%48.750.58%48.56-0.20%48.420.13%0.48%
2020-01-0349.1150.0047.3048.16-1.97%-0.56%-0.41%3,116,900150,961,000112%48.43-1.21%48.47-0.06%48.65-0.04%48.360.03%0.56%
2020-01-0247.9149.8047.8149.132.78%0.21%1.62%2,710,800132,900,000101%49.032.62%48.50-0.24%48.670.34%48.350.09%0.66%
2019-12-3148.1048.2547.2447.800.04%0.05%-1.04%1,994,20095,272,00069%47.78-1.51%48.62-0.29%48.510.10%48.300.02%0.85%
2019-12-3048.6049.8047.2547.78-4.00%-1.49%-1.07%3,465,200168,078,000107%48.51-1.28%48.760.18%48.460.37%48.300.95%1.30%
2019-12-2748.7350.4148.0049.773.26%1.30%4.03%4,020,100197,519,000125%49.131.32%48.671.22%48.280.59%47.841.03%1.46%
2019-12-2648.4549.6047.7248.20-0.52%-0.61%1.79%2,459,700119,281,00082%48.490.92%48.080.65%48.000.08%47.350.51%1.41%
2019-12-2548.1048.6047.2148.450.52%0.83%2.84%2,300,100110,521,00081%48.050.61%47.77-0.11%47.96-0.29%47.110.45%1.43%
2019-12-2447.8648.9046.7648.201.90%0.92%2.77%2,907,000138,841,000108%47.760.49%47.82-0.39%48.10-0.11%46.900.66%1.42%
2019-12-2347.6048.3046.6347.30-0.92%-0.48%1.52%2,546,000121,011,000101%47.53-1.46%48.01-0.77%48.151.37%46.590.91%1.40%
2019-12-2048.5148.8847.7447.74-0.52%-1.02%3.40%2,256,900108,859,00094%48.23-0.17%48.380.24%47.501.28%46.170.92%1.37%
2019-12-1948.0649.2047.7747.99-0.89%-0.68%4.89%2,334,400112,794,000104%48.32-0.38%48.272.16%46.900.92%45.751.09%1.22%
2019-12-1849.3049.9647.9048.420.17%-0.17%6.98%3,963,400192,230,000190%48.500.86%47.252.53%46.481.83%45.261.96%1.08%
2019-12-1747.3448.9946.6648.344.88%0.52%8.90%6,054,100291,143,000344%48.097.58%46.085.38%45.645.05%44.394.55%0.83%
2019-12-1641.9446.0941.8146.0910.00%3.10%8.55%3,960,600177,052,000299%44.706.00%43.733.44%43.452.70%42.462.48%0.34%
2019-12-1343.3243.4041.6841.90-0.14%-0.64%1.13%1,714,00072,281,000161%42.17-0.20%42.27-0.45%42.310.53%41.430.61%0.14%
2019-12-1242.1842.7541.9141.96-0.99%-0.70%1.89%804,10033,977,00084%42.26-0.62%42.460.20%42.080.72%41.180.70%0.06%
2019-12-1142.9543.2042.1142.38-0.84%-0.32%3.63%784,20033,343,00077%42.52-0.12%42.380.98%41.790.72%40.900.29%-0.06%
2019-12-1042.6242.9042.1642.740.35%0.41%4.82%1,235,00052,570,000124%42.570.88%41.971.43%41.491.41%40.780.51%-0.12%
2019-12-0940.9042.7040.9042.593.60%0.94%4.98%1,849,90078,054,000194%42.193.44%41.382.20%40.911.84%40.570.58%-0.17%
2019-12-0640.4341.3340.2741.110.00%0.78%1.92%985,30040,191,000111%40.791.07%40.491.14%40.170.60%40.34-0.55%-0.23%