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:
腾达建设( 600512.SH 上证)
板块 :建筑业   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
2019-09-266150.3403.847%1
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
2019-09-122.832.852.822.840.35%0.28%0.42%15,263,70043,234,00052%2.83-0.28%2.84-0.07%2.83-0.42%2.830.14%0.49%
2019-09-112.852.862.832.830.00%-0.35%0.21%18,918,40053,735,00057%2.840.25%2.840.21%2.85-0.04%2.820.32%0.62%
2019-09-102.852.862.822.83-0.70%-0.11%0.53%18,332,00051,930,00055%2.83-0.14%2.83-0.60%2.850.25%2.820.32%0.63%
2019-09-092.842.852.822.851.06%0.46%1.57%26,336,90074,728,00077%2.840.43%2.85-0.07%2.840.25%2.810.65%0.70%
2019-09-062.862.872.792.82-1.40%-0.18%1.15%30,026,00084,828,00084%2.83-1.71%2.850.25%2.830.28%2.790.32%0.73%
2019-09-052.892.902.842.860.00%-0.49%2.91%36,388,500104,592,000105%2.870.91%2.840.85%2.820.50%2.780.58%0.83%
2019-09-042.832.882.812.860.00%0.42%3.51%36,838,700104,899,000110%2.851.28%2.820.68%2.810.72%2.760.55%0.90%
2019-09-032.792.872.762.862.51%1.71%4.08%42,092,800118,377,000134%2.810.57%2.800.07%2.790.61%2.750.62%0.91%
2019-09-022.762.832.762.791.82%-0.21%2.16%30,957,80086,556,000108%2.800.22%2.800.68%2.770.98%2.730.66%0.95%
2019-08-302.782.852.732.74-1.44%-1.79%1.00%37,451,800104,477,000137%2.79-0.57%2.780.69%2.750.51%2.710.74%0.89%
2019-08-292.762.852.762.782.96%-0.93%3.23%52,295,500146,733,000214%2.813.96%2.762.41%2.731.26%2.691.43%0.78%
2019-08-282.732.732.682.70-1.10%0.04%1.69%21,882,80059,052,000105%2.70-0.92%2.70-0.19%2.700.26%2.660.45%0.58%
2019-08-272.672.762.662.732.63%0.22%3.29%30,398,90082,821,000155%2.721.91%2.700.45%2.690.71%2.640.96%0.49%
2019-08-262.702.702.652.66-3.27%-0.49%1.60%41,985,200112,209,000232%2.67-1.62%2.690.04%2.670.83%2.620.96%0.33%
2019-08-232.692.752.672.751.85%1.21%6.05%26,991,60073,323,000186%2.721.23%2.691.47%2.651.57%2.591.37%0.17%
2019-08-222.632.722.632.702.66%0.60%5.55%22,721,10060,980,000176%2.682.05%2.652.00%2.611.68%2.561.23%-0.06%
2019-08-212.612.652.602.630.77%0.00%4.08%12,855,40033,816,000108%2.630.69%2.601.17%2.570.79%2.530.72%-0.25%
2019-08-202.602.642.582.611.16%-0.08%4.03%15,793,50041,253,000135%2.612.11%2.571.58%2.551.15%2.510.97%-0.40%
2019-08-192.522.602.512.582.79%0.86%3.82%18,191,50046,532,000145%2.561.71%2.530.80%2.520.92%2.490.08%-0.63%
2019-08-162.502.532.492.510.00%-0.20%1.09%11,294,00028,399,00093%2.521.49%2.510.40%2.490.48%2.48-0.32%-0.68%
2019-08-152.462.522.432.510.00%1.29%0.76%9,646,20023,907,00076%2.48-1.75%2.500.20%2.480.12%2.49-0.64%-0.71%
2019-08-142.532.552.502.510.00%-0.48%0.12%11,683,90029,464,00091%2.521.49%2.490.89%2.480.57%2.51-0.44%-0.72%
2019-08-132.462.522.452.511.21%1.01%-0.32%12,909,00032,074,000101%2.490.85%2.470.37%2.470.49%2.52-0.59%-0.72%
2019-08-122.422.482.422.482.48%0.65%-2.09%9,740,80024,000,00077%2.460.37%2.460.12%2.45-0.85%2.53-0.67%-0.71%
2019-08-092.472.482.422.42-1.63%-1.43%-5.10%10,419,90025,577,00081%2.46-0.28%2.460.29%2.47-0.96%2.55-0.97%-0.71%
2019-08-082.462.472.452.460.82%-0.08%-4.47%10,520,80025,905,00078%2.460.33%2.45-1.25%2.50-1.19%2.58-0.66%-0.65%
2019-08-072.462.482.432.44-0.41%-0.57%-5.86%11,200,30027,491,00081%2.450.45%2.48-1.39%2.53-1.21%2.59-0.73%-0.63%
2019-08-062.442.502.372.45-3.54%0.29%-6.17%23,387,30057,137,000163%2.44-5.24%2.52-3.31%2.56-2.51%2.61-1.36%-0.61%
2019-08-052.592.612.542.54-2.31%-1.47%-4.04%12,165,90031,363,00096%2.58-0.23%2.60-1.03%2.63-0.68%2.65-0.38%-0.53%
2019-08-022.622.622.542.600.00%0.62%-2.15%13,818,30035,710,000100%2.58-2.31%2.63-1.24%2.64-0.97%2.66-0.71%-0.58%