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:
楚天高速( 600035.SH 上证)
板块 :公路运输_h   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
2020-02-228733.2105.050%增发
2020-02-223801.7202.300%增发
2020-02-22424.2600.260%增发
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
2020-01-233.353.373.243.27-4.39%-1.09%-4.83%14,190,50046,907,000171%3.31-2.99%3.38-1.83%3.40-1.48%3.44-0.75%0.02%
2020-01-223.453.453.373.42-1.16%0.35%-1.21%8,129,80027,710,000106%3.41-1.76%3.44-0.58%3.45-0.40%3.46-0.03%0.12%
2020-01-213.483.493.453.460.00%-0.26%-0.09%8,247,50028,610,000109%3.470.70%3.460.09%3.46-0.12%3.460.06%0.13%
2020-01-203.463.473.433.460.00%0.44%-0.03%5,638,30019,424,00074%3.45-0.46%3.46-0.20%3.47-0.32%3.460.03%0.15%
2020-01-173.463.473.453.460.00%-0.03%0.00%5,278,80018,272,00066%3.46-0.09%3.46-0.23%3.480.00%3.460.03%0.15%
2020-01-163.473.493.453.46-0.29%-0.12%0.03%5,454,60018,894,00066%3.46-0.03%3.47-0.32%3.480.12%3.460.09%0.17%
2020-01-153.483.483.453.470.00%0.14%0.41%6,679,00023,144,00077%3.47-0.55%3.480.00%3.470.26%3.460.12%0.17%
2020-01-143.493.513.463.47-0.86%-0.40%0.52%8,148,70028,389,00096%3.48-0.26%3.480.35%3.460.17%3.450.20%0.16%
2020-01-133.453.543.453.501.16%0.20%1.60%10,651,40037,205,000129%3.490.69%3.470.73%3.460.38%3.450.32%0.15%
2020-01-103.463.493.453.460.29%-0.26%0.76%7,301,10025,328,00093%3.470.61%3.450.15%3.450.06%3.430.18%0.13%
2020-01-093.423.473.423.451.47%0.06%0.64%9,326,80032,161,000126%3.450.73%3.440.12%3.440.06%3.430.18%0.12%
2020-01-083.453.453.403.40-2.02%-0.67%-0.64%8,394,10028,737,000123%3.42-0.78%3.44-0.32%3.440.03%3.420.09%0.11%
2020-01-073.443.473.433.471.17%0.58%1.49%8,490,70029,293,000136%3.450.38%3.450.15%3.440.32%3.420.24%0.11%
2020-01-063.423.463.413.43-0.58%-0.20%0.56%9,262,10031,838,000156%3.44-0.58%3.440.18%3.430.23%3.410.09%0.09%
2020-01-033.473.503.433.450.29%-0.20%1.23%8,321,90028,766,000155%3.460.55%3.440.64%3.420.44%3.410.24%0.10%
2020-01-023.423.453.413.440.88%0.06%1.18%10,151,40034,899,000201%3.441.09%3.420.62%3.410.56%3.400.09%0.10%
2019-12-313.403.423.383.410.00%0.26%0.38%4,968,00016,895,000102%3.400.32%3.390.21%3.390.18%3.400.00%0.12%
2019-12-303.373.423.363.411.19%0.59%0.38%6,226,00021,107,000117%3.39-0.09%3.390.24%3.380.12%3.400.09%0.15%
2019-12-273.383.423.373.37-0.30%-0.68%-0.71%6,238,90021,171,000112%3.390.80%3.380.39%3.38-0.12%3.390.12%0.17%
2019-12-263.363.383.353.380.60%0.42%-0.29%2,912,1009,802,00053%3.370.15%3.37-0.12%3.38-0.32%3.390.06%0.18%
2019-12-253.383.383.353.36-0.59%-0.03%-0.83%3,010,30010,119,00054%3.36-0.27%3.37-0.56%3.39-0.41%3.390.06%0.18%
2019-12-243.353.393.343.381.20%0.30%-0.18%3,158,90010,645,00054%3.37-0.18%3.39-0.44%3.41-0.09%3.390.09%0.19%
2019-12-233.393.413.343.34-2.05%-1.07%-1.27%5,334,40018,008,00080%3.38-1.37%3.40-0.53%3.410.15%3.380.09%0.24%
2019-12-203.423.453.403.41-0.58%-0.38%0.89%3,944,90013,503,00062%3.420.15%3.420.23%3.400.27%3.380.15%0.23%
2019-12-193.423.443.403.430.29%0.35%1.63%4,887,20016,705,00079%3.42-0.18%3.410.47%3.400.30%3.380.21%0.23%
2019-12-183.413.463.403.420.00%-0.12%1.54%7,960,00027,255,000132%3.420.59%3.400.53%3.390.42%3.370.33%0.21%
2019-12-173.393.433.373.420.88%0.47%1.88%9,319,60031,721,000172%3.401.04%3.380.69%3.370.36%3.360.36%0.17%
2019-12-163.363.403.343.390.59%0.62%1.35%8,729,90029,414,000184%3.370.48%3.360.15%3.360.21%3.350.27%0.12%
2019-12-133.343.373.333.371.20%0.51%1.02%4,876,70016,354,000119%3.350.57%3.35-0.12%3.350.12%3.340.18%0.09%
2019-12-123.353.353.323.330.00%-0.12%0.00%3,627,30012,094,00092%3.33-0.80%3.360.03%3.350.09%3.330.06%0.07%