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   本月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-08-1141.8300.157%2
2021-06-2164.0400.241%2
2021-06-2165.4500.246%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
2020-08-1441.6942.8841.4142.883.60%1.10%-4.78%5,187,300220,012,00075%42.411.58%42.08-1.42%42.79-1.49%45.03-0.80%-0.20%
2020-08-1342.2442.8041.1841.39-1.50%-0.87%-8.82%4,532,800189,262,00062%41.75-0.66%42.68-1.00%43.44-1.96%45.40-0.79%-0.11%
2020-08-1243.5243.6041.1042.02-2.89%-0.03%-8.17%5,993,600251,930,00081%42.03-4.84%43.11-2.46%44.31-2.22%45.76-0.69%-0.03%
2020-08-1143.1144.7843.1143.27-0.71%-2.04%-6.09%5,441,200240,350,00073%44.172.27%44.20-1.64%45.31-1.20%46.080.04%-0.03%
2020-08-1043.6044.2642.4343.58-3.97%0.90%-5.38%9,385,400405,365,000124%43.19-5.51%44.93-3.62%45.86-2.45%46.06-0.50%-0.19%
2020-08-0746.3747.1944.8045.38-3.24%-0.72%-1.97%6,361,100290,769,00092%45.71-1.79%46.62-1.18%47.01-0.37%46.290.22%-0.23%
2020-08-0647.5047.8045.5946.90-1.41%0.77%1.53%7,092,100330,091,000101%46.54-2.20%47.18-0.82%47.19-0.16%46.190.02%-0.36%
2020-08-0547.2347.9946.8747.570.59%-0.05%3.00%6,504,000309,541,00095%47.590.27%47.570.60%47.260.97%46.180.09%-0.43%
2020-08-0447.9948.2746.9247.29-1.07%-0.36%2.48%6,179,700293,310,00089%47.46-0.33%47.280.39%46.811.19%46.140.18%-0.37%
2020-08-0347.2048.3946.6647.802.29%0.38%3.78%8,368,200398,484,000121%47.622.05%47.101.70%46.261.58%46.060.20%-0.30%
2020-07-3146.4447.4146.0546.730.24%0.15%1.66%6,442,100300,603,00092%46.66-0.33%46.311.61%45.540.68%45.970.12%-0.21%
2020-07-3047.4047.4046.4646.62-0.30%-0.42%1.54%5,597,500262,058,00077%46.822.25%45.581.59%45.230.01%45.910.01%-0.15%
2020-07-2943.8046.8343.8046.767.22%2.13%1.85%9,681,300443,276,000123%45.794.43%44.860.71%45.23-0.47%45.91-0.68%-0.06%
2020-07-2844.3944.7843.1343.61-0.77%-0.54%-5.66%5,183,300227,261,00062%43.85-0.99%44.55-1.68%45.44-0.91%46.22-1.53%0.14%
2020-07-2743.6245.2043.6243.950.60%-0.75%-6.38%6,310,000279,410,00068%44.28-1.88%45.31-1.77%45.86-1.04%46.94-0.96%0.50%
2020-07-2446.9347.1543.3443.69-7.59%-3.18%-7.82%9,247,200417,299,00096%45.13-2.92%46.13-1.21%46.35-0.45%47.40-1.05%0.79%
2020-07-2346.5047.4145.1047.280.36%1.71%-1.30%6,973,100324,134,00070%46.48-1.35%46.69-0.31%46.560.05%47.90-0.62%1.16%
2020-07-2247.2947.4746.0047.111.25%-0.02%-2.27%6,754,700318,289,00062%47.121.40%46.840.89%46.53-0.62%48.200.61%1.55%
2020-07-2147.2547.2845.7646.53-1.27%0.13%-2.88%6,542,500304,039,00056%46.47-0.90%46.420.04%46.83-1.83%47.910.90%1.68%
2020-07-2047.5547.8846.0647.131.90%0.50%-0.74%7,737,300362,840,00065%46.901.92%46.40-1.02%47.70-0.88%47.481.17%1.70%
2020-07-1744.2047.2544.2046.254.47%0.51%-1.46%9,829,800452,312,00079%46.01-0.85%46.88-3.08%48.12-1.35%46.940.71%1.69%
2020-07-1646.6048.4544.0044.27-5.67%-4.61%-5.01%9,786,400454,171,00080%46.41-3.52%48.37-1.69%48.78-0.95%46.610.86%1.65%
2020-07-1550.6550.6546.5046.93-6.14%-2.44%1.56%10,816,200520,290,00094%48.10-3.92%49.21-0.79%49.251.26%46.211.30%1.54%
2020-07-1449.4851.9647.9950.001.05%-0.13%9.62%13,094,900655,624,000123%50.071.62%49.600.62%48.642.80%45.612.06%1.38%
2020-07-1348.9949.7948.5949.480.98%0.43%10.71%10,655,900525,021,000102%49.27-0.28%49.292.60%47.312.90%44.691.96%1.22%
2020-07-1049.8050.4648.0449.00-3.26%-0.83%11.78%13,625,000673,180,000137%49.410.39%48.054.18%45.983.12%43.842.67%1.00%
2020-07-0947.6950.8547.1850.659.47%2.92%18.63%16,425,800808,385,000175%49.219.09%46.126.55%44.594.66%42.703.28%0.70%
2020-07-0844.0047.0543.2346.275.16%2.57%11.93%12,870,900580,629,000144%45.114.95%43.282.83%42.602.45%41.341.94%0.37%
2020-07-0741.5644.4441.4044.005.87%2.37%8.50%12,090,500519,691,000138%42.983.23%42.091.79%41.581.06%40.551.10%0.16%
2020-07-0641.5542.4040.7841.560.00%-0.19%3.61%12,118,200504,589,000146%41.640.35%41.351.10%41.151.28%40.110.97%0.05%