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:
欣天科技( 300615.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
2019-06-2665.2000.450%
2019-06-2654.6200.380%
2019-07-1242.9800.292%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
2019-06-1728.5030.2027.1027.51-4.81%-4.76%11.23%27,812,200803,395,000157%28.890.61%29.37-0.44%28.891.39%24.734.12%5.56%
2019-06-1430.0030.4527.5828.90-5.67%0.66%21.66%27,355,500785,364,000178%28.71-4.91%29.501.79%28.509.55%23.765.76%5.21%
除权分界线,2019年06月14日,10股送3.000股, 10股派0.500元(以下数据已经复权)
2019-06-1330.1231.7928.4330.646.01%1.47%36.40%27,865,7001,095,140,000292%30.194.63%28.9810.30%26.0112.78%22.4611.80%4.72%
2019-06-1228.9028.9028.1928.9010.02%0.15%43.85%6,415,200240,988,00088%28.8611.11%26.2814.30%23.079.68%20.094.11%3.54%
2019-06-1125.7226.2725.2126.2710.02%1.14%36.12%11,561,200390,936,000151%25.978.79%22.997.69%21.037.72%19.305.81%3.16%
2019-06-1023.8723.8823.8723.8810.03%0.01%30.91%5,826,600181,125,00079%23.8711.11%21.358.32%19.523.75%18.242.70%2.63%
2019-06-0621.7021.7020.1821.7010.02%1.00%22.18%27,579,500771,719,000359%21.4913.93%19.7113.59%18.8212.41%17.7610.63%2.40%
2019-06-0517.9819.7217.9819.7210.04%4.58%22.85%8,124,800199,598,000139%18.867.55%17.354.44%16.743.56%16.052.97%1.36%
2019-06-0417.2217.9216.4217.9210.01%2.21%14.96%20,431,700466,776,000354%17.5414.60%16.6110.26%16.178.21%15.596.47%1.14%
2019-06-0314.6916.2913.9816.2910.02%6.48%11.25%8,546,100170,419,000184%15.302.96%15.071.65%14.941.50%14.641.25%0.57%
2019-05-3114.7215.1914.6514.81-1.33%-0.36%2.39%5,134,40099,449,000123%14.860.32%14.820.59%14.721.02%14.460.65%0.51%
2019-05-3014.3015.1714.3015.013.73%1.32%4.44%6,938,700133,966,000172%14.811.24%14.731.03%14.571.70%14.370.78%0.47%
2019-05-2914.6515.0214.3514.470.00%-1.11%1.47%4,062,30077,478,000106%14.630.42%14.581.45%14.330.32%14.260.02%0.43%
2019-05-2814.4514.8314.2814.47-0.58%-0.70%1.49%4,550,00086,414,000109%14.570.82%14.382.07%14.280.60%14.260.30%0.54%
2019-05-2713.5314.8713.5314.557.38%0.71%2.40%5,070,80095,520,000111%14.455.60%14.080.37%14.200.84%14.210.55%0.56%
2019-05-2413.3113.8913.3113.551.26%-0.96%-4.12%2,530,70045,153,00057%13.69-0.09%14.03-0.98%14.08-0.28%14.140.38%0.36%
2019-05-2314.1614.3113.2313.39-6.25%-2.29%-4.95%3,351,90059,858,00075%13.70-4.88%14.17-0.62%14.12-0.52%14.080.22%0.03%
2019-05-2214.1914.7914.0614.280.65%-0.85%1.61%4,317,30081,034,000105%14.401.37%14.261.07%14.19-0.30%14.050.78%-0.39%
2019-05-2113.9414.5313.7614.190.22%-0.14%1.74%4,039,10074,791,000103%14.211.63%14.110.19%14.240.06%13.940.79%-0.61%
2019-05-2013.5214.2613.5214.153.96%1.27%2.31%2,921,80053,235,00078%13.98-0.12%14.08-1.34%14.230.36%13.830.64%-0.86%
2019-05-1714.0214.3913.3313.62-2.85%-2.71%-0.95%3,700,50067,504,000101%13.99-0.90%14.27-0.13%14.180.85%13.750.22%-1.09%
2019-05-1614.3214.4913.9114.02-4.06%-0.75%2.18%4,826,10088,836,000142%14.12-2.15%14.290.58%14.060.93%13.720.40%-1.19%
2019-05-1514.5014.7914.1014.610.43%1.23%6.93%7,347,800138,211,000238%14.431.84%14.213.06%13.932.78%13.661.08%-1.29%
2019-05-1413.0014.5512.9614.5510.01%2.65%7.63%8,131,000150,186,000311%14.177.77%13.796.05%13.555.44%13.520.52%-1.43%
2019-05-1313.1713.3212.8513.22-0.06%0.57%-1.65%1,862,60031,929,00081%13.151.13%13.001.03%12.850.64%13.45-1.39%-1.50%
2019-05-1012.8013.2712.2713.234.37%1.77%-2.96%3,090,10052,380,000125%13.002.31%12.871.80%12.77-0.40%13.64-2.95%-1.39%
2019-05-0912.4512.8312.4012.680.43%-0.24%-9.77%1,842,10030,526,00062%12.710.28%12.64-0.03%12.82-2.09%14.05-4.00%-1.18%
2019-05-0812.3512.9212.3512.62-1.21%-0.39%-13.75%1,953,90032,284,00052%12.671.93%12.64-1.82%13.09-2.74%14.64-1.42%-0.72%
2019-05-0712.3912.7812.1412.783.81%2.78%-13.93%1,978,40032,073,00047%12.43-2.05%12.88-3.90%13.46-3.78%14.85-1.73%-0.63%
2019-05-0613.0413.2812.3112.310.00%-3.03%-18.53%2,474,90040,956,00056%12.69-7.44%13.40-4.79%13.99-3.16%15.11-1.65%-0.46%