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   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
2020-02-175670.00070.875%2
2020-02-1710206.00070.875%2
2020-02-1713267.80069.833%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
2019-12-1220.7521.1720.5520.930.38%-0.06%1.55%3,291,20068,923,000124%20.94-0.72%21.020.14%20.920.42%20.610.60%-0.07%
2019-12-1121.1021.5220.8320.85-1.88%-1.16%1.77%3,206,20067,630,000125%21.090.34%20.990.68%20.830.64%20.490.43%-0.12%
2019-12-1020.8921.6020.3621.252.21%1.08%4.17%4,737,10099,589,000181%21.021.12%20.851.06%20.701.31%20.40-0.13%-0.15%
2019-12-0920.6121.0020.5320.790.58%0.00%1.78%2,452,00050,979,00089%20.790.90%20.630.79%20.430.74%20.430.33%-0.09%
2019-12-0620.8420.9020.3720.670.19%0.31%1.53%2,803,10057,760,00099%20.610.29%20.471.15%20.280.78%20.36-0.46%-0.10%
2019-12-0520.0320.8520.0320.633.15%0.40%0.87%3,799,10078,061,000126%20.552.85%20.241.78%20.121.25%20.45-0.67%-0.02%
2019-12-0420.0020.1319.8020.00-0.89%0.11%-2.87%1,372,30027,416,00042%19.980.60%19.890.20%19.87-0.72%20.59-0.76%0.10%
2019-12-0319.5020.3619.5020.182.07%1.62%-2.73%2,149,70042,689,00055%19.860.12%19.85-0.05%20.02-1.99%20.75-0.20%0.26%
2019-12-0219.8020.0019.7219.77-0.30%-0.33%-4.90%1,425,60028,277,00033%19.84-0.02%19.86-1.18%20.420.05%20.790.09%0.30%
2019-11-2919.7819.9919.6019.830.20%-0.05%-4.53%1,552,40030,798,00031%19.84-0.17%20.09-2.31%20.41-1.03%20.770.10%0.29%
2019-11-2820.0920.2119.7019.79-2.42%-0.42%-4.63%2,879,90057,232,00053%19.87-2.43%20.57-0.20%20.63-1.28%20.750.06%0.29%
2019-11-2720.2420.7220.1520.28-2.50%-0.43%-2.21%3,716,70075,701,00071%20.37-3.27%20.61-1.21%20.89-0.89%20.740.11%0.21%
2019-11-2620.4921.7120.0020.805.37%-1.22%0.41%5,601,500117,946,000116%21.064.76%20.86-0.54%21.080.36%20.720.51%0.13%
2019-11-2520.6520.8819.5919.74-5.46%-1.79%-4.22%3,146,40063,241,00067%20.10-4.98%20.97-1.41%21.010.17%20.610.22%-0.03%
2019-11-2221.0921.7020.6720.88-2.70%-1.29%1.53%4,467,60094,502,000101%21.15-0.91%21.270.70%20.970.69%20.570.32%-0.20%
2019-11-2121.0021.8721.0021.460.37%0.53%4.69%5,244,000111,946,000128%21.350.24%21.131.41%20.831.00%20.500.59%-0.26%
2019-11-2020.770.000.0021.382.20%0.40%4.92%7,086,000150,899,000189%21.302.86%20.831.52%20.621.48%20.380.85%-0.35%
2019-11-1920.2021.2020.1620.921.75%1.04%3.53%5,561,800115,149,000165%20.700.99%20.521.10%20.321.05%20.210.18%-0.48%
2019-11-1820.9621.1520.1520.56-2.65%0.29%1.93%7,701,200157,883,000253%20.500.53%20.301.62%20.111.70%20.17-0.05%-0.51%
2019-11-1519.1521.1218.9521.1210.00%3.56%4.65%6,618,200134,962,000259%20.396.21%19.983.70%19.771.49%20.180.06%-0.49%
2019-11-1419.4819.4818.8919.200.10%0.00%-4.80%1,996,60038,335,00091%19.20-0.16%19.26-0.36%19.48-1.01%20.17-0.74%-0.53%
2019-11-1319.5019.6319.0719.18-1.54%-0.26%-5.61%1,629,50031,336,00075%19.23-0.60%19.33-1.49%19.68-1.42%20.32-0.61%-0.49%
2019-11-1219.2219.6519.0819.481.78%0.69%-4.72%2,161,80041,823,00098%19.35-0.18%19.63-1.45%19.96-1.59%20.44-1.13%-0.50%
2019-11-1120.1820.1819.0519.14-5.71%-1.24%-7.43%2,957,90057,325,000129%19.38-5.18%19.91-2.81%20.29-2.40%20.68-1.48%-0.49%
2019-11-0820.4720.7320.2420.30-0.25%-0.68%-3.28%1,632,00033,357,00075%20.440.41%20.49-0.93%20.79-0.33%20.99-0.28%-0.45%
2019-11-0720.4720.5020.1920.350.54%-0.02%-3.31%1,628,90033,156,00075%20.36-1.21%20.68-1.35%20.85-0.36%21.05-0.30%-0.51%
2019-11-0621.0121.2520.2220.24-3.57%-1.77%-4.12%2,557,80052,702,000119%20.60-2.10%20.96-0.59%20.93-0.25%21.11-0.44%-0.59%
2019-11-0521.1321.2620.8920.99-1.27%-0.27%-1.01%1,982,00041,713,00098%21.05-0.96%21.090.27%20.98-0.43%21.20-0.16%-0.63%
2019-11-0420.9621.7320.7521.261.43%0.05%0.10%2,603,20055,317,000130%21.251.77%21.030.99%21.07-0.53%21.240.16%-0.66%
2019-11-0120.7221.0520.6020.960.00%0.38%-1.16%1,644,30034,334,00084%20.880.20%20.83-1.08%21.19-0.23%21.21-0.27%-0.75%