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:
透景生命( 300642.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
2020-01-2224.2300.270%
2020-01-2225.2900.280%
2020-02-1224.2300.267%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
2020-01-1744.7045.5044.6044.770.31%-0.61%3.19%937,30042,220,00073%45.040.66%44.950.40%44.690.76%43.390.61%0.61%
2020-01-1645.1845.3944.0044.63-1.52%-0.27%3.49%991,20044,356,00076%44.75-0.71%44.780.44%44.351.10%43.120.64%0.57%
2020-01-1544.6845.3844.5145.321.27%0.55%5.77%1,021,20046,026,00078%45.071.09%44.581.14%43.871.16%42.850.76%0.54%
2020-01-1444.2045.1543.8144.751.24%0.37%5.23%1,445,20064,435,000108%44.590.93%44.081.56%43.361.15%42.530.77%0.48%
2020-01-1343.9944.5543.6244.200.48%0.05%4.74%1,266,10055,933,000100%44.181.53%43.401.46%42.871.07%42.200.70%0.41%
2020-01-1043.0044.1342.7143.991.92%1.10%4.97%1,522,60066,252,000124%43.511.53%42.781.11%42.420.86%41.910.69%0.37%
2020-01-0941.6243.3041.6243.164.05%0.71%3.70%2,112,30090,525,000184%42.862.88%42.311.29%42.060.92%41.620.79%0.34%
2020-01-0842.0342.0341.3041.48-1.87%-0.42%0.45%1,151,70047,976,000112%41.66-0.86%41.770.06%41.670.25%41.300.25%0.27%
2020-01-0741.5942.5041.5342.271.83%0.59%2.61%1,422,60059,777,000149%42.021.01%41.740.47%41.570.60%41.190.59%0.25%
2020-01-0641.5141.9541.1041.51-0.19%-0.22%1.37%1,406,80058,525,000156%41.600.09%41.550.40%41.320.45%40.950.32%0.20%
2020-01-0341.6641.9941.2241.59-0.38%0.06%1.88%1,081,50044,953,000129%41.570.21%41.380.65%41.140.47%40.820.19%0.17%
2020-01-0241.2741.8940.8341.751.41%0.66%2.47%1,305,20054,136,000156%41.480.83%41.120.78%40.950.63%40.750.34%0.17%
2019-12-3140.3741.3940.3141.171.73%0.08%1.38%1,312,70053,999,000158%41.142.16%40.800.78%40.690.67%40.610.19%0.14%
2019-12-3040.1640.5839.8240.470.30%0.51%-0.15%580,30023,366,00067%40.27-0.90%40.48-0.11%40.420.22%40.530.06%0.15%
2019-12-2740.5840.9940.2540.35-0.62%-0.69%-0.39%771,10031,329,00083%40.630.30%40.530.36%40.33-0.05%40.510.32%0.14%
2019-12-2640.4940.8240.2040.600.22%0.23%0.54%674,20027,310,00071%40.510.20%40.380.56%40.35-0.37%40.380.37%0.06%
2019-12-2540.2440.6940.0040.510.35%0.21%0.69%626,40025,322,00061%40.430.62%40.16-0.32%40.50-0.08%40.230.08%-0.08%
2019-12-2439.7240.5139.6940.371.59%0.48%0.42%527,30021,186,00051%40.180.59%40.29-0.74%40.54-0.15%40.200.11%-0.12%
2019-12-2340.2940.2939.7139.74-1.49%-0.50%-1.05%817,50032,652,00076%39.94-1.89%40.58-0.42%40.60-0.04%40.160.03%-0.18%
2019-12-2041.0841.1840.3240.34-1.80%-0.91%0.48%790,90032,198,00073%40.71-0.63%40.750.11%40.610.53%40.150.04%-0.27%
2019-12-1940.6041.4640.5041.081.18%0.27%2.36%1,109,00045,433,000104%40.970.95%40.710.55%40.400.82%40.130.14%-0.43%
2019-12-1840.8940.8940.4040.60-0.73%0.04%1.30%1,185,90048,128,000113%40.58-0.09%40.490.79%40.070.30%40.080.12%-0.57%
2019-12-1740.4041.0840.1740.901.16%0.68%2.18%1,517,90061,660,000154%40.620.95%40.171.29%39.950.61%40.030.25%-0.78%
2019-12-1639.5840.5739.5840.432.12%0.47%1.25%1,241,90049,974,000139%40.242.06%39.660.41%39.710.23%39.93-0.01%-1.00%
2019-12-1339.1339.6239.1139.591.75%0.41%-0.86%1,032,50040,708,000115%39.430.33%39.50-0.21%39.62-0.45%39.93-0.53%-1.15%
2019-12-1240.0540.0538.8638.91-2.51%-0.98%-3.08%1,308,00051,400,000134%39.30-1.67%39.58-0.66%39.80-0.74%40.15-1.00%-1.15%
2019-12-1139.7940.2239.7639.910.00%-0.14%-1.58%724,10028,939,00076%39.970.72%39.84-0.37%40.09-0.12%40.55-0.35%-1.05%
2019-12-1039.7539.9639.2539.910.28%0.58%-1.92%894,40035,490,00091%39.68-0.53%39.99-0.69%40.14-0.24%40.69-0.47%-1.02%
2019-12-0940.6940.7239.7339.80-2.21%-0.23%-2.66%1,132,70045,187,000116%39.89-1.54%40.27-0.50%40.24-0.30%40.89-0.86%-0.98%
2019-12-0640.5840.7940.2040.700.00%0.45%-1.31%725,60029,400,00069%40.52-0.08%40.470.32%40.36-0.35%41.24-1.61%-0.93%