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:
泰豪科技( 600590.SH 上证)
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-08-20100.0000.115%1
2019-08-26100.0000.115%1
2019-12-14682.5000.790%
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
2019-07-166.266.326.256.28-0.32%-0.02%-3.56%3,898,20024,486,00044%6.281.32%6.210.24%6.23-0.24%6.51-0.52%-0.11%
2019-07-156.176.306.076.301.78%1.63%-3.76%5,866,10036,365,00061%6.200.39%6.20-0.61%6.25-1.26%6.55-0.79%-0.02%
2019-07-126.156.216.116.190.98%0.24%-6.18%6,009,70037,108,00053%6.18-0.47%6.23-0.78%6.33-1.49%6.60-0.26%0.15%
2019-07-116.336.386.076.13-2.54%-1.19%-7.33%11,813,80073,288,000104%6.20-2.45%6.28-2.45%6.42-3.14%6.62-0.72%0.16%
2019-07-106.406.446.276.29-1.72%-1.10%-5.60%5,461,50034,737,00050%6.36-0.53%6.44-1.72%6.63-0.90%6.66-0.18%0.26%
2019-07-096.406.446.346.400.00%0.09%-4.12%4,393,60028,092,00040%6.39-1.57%6.55-2.30%6.69-0.48%6.68-0.03%0.29%
2019-07-086.736.736.326.40-5.33%-1.48%-4.15%11,569,30075,151,000102%6.50-3.72%6.71-1.28%6.72-0.52%6.68-0.21%0.31%
2019-07-056.786.816.686.76-0.44%0.19%1.03%6,992,90047,178,00062%6.75-1.55%6.790.06%6.760.42%6.690.23%0.38%
2019-07-046.856.966.746.79-1.02%-0.92%1.71%14,955,100102,485,000129%6.851.50%6.790.91%6.730.69%6.680.82%0.41%
2019-07-036.716.876.646.861.93%1.60%3.59%13,419,50090,610,000117%6.750.12%6.730.81%6.690.41%6.620.53%0.32%
2019-07-026.756.816.686.73-1.32%-0.21%2.17%9,387,10063,304,00085%6.740.54%6.680.42%6.660.45%6.590.44%0.25%
2019-07-016.616.856.536.825.41%1.67%4.00%20,861,700139,944,000197%6.713.20%6.651.11%6.630.50%6.560.83%0.16%
2019-06-286.626.636.416.47-1.82%-0.46%-0.52%7,596,70049,376,00080%6.50-1.99%6.57-0.38%6.60-0.15%6.50-0.08%-0.01%
2019-06-276.626.746.556.59-0.30%-0.63%1.24%9,332,20061,888,00095%6.630.78%6.60-0.14%6.610.78%6.510.26%-0.02%
2019-06-266.506.636.496.610.61%0.44%1.82%5,264,00034,643,00054%6.580.05%6.610.09%6.550.44%6.490.09%-0.11%
2019-06-256.696.696.506.57-1.94%-0.12%1.30%9,946,80065,426,00099%6.58-0.90%6.600.87%6.530.52%6.490.15%-0.18%
2019-06-246.606.796.546.701.52%0.93%3.46%15,045,20099,873,000154%6.640.91%6.551.28%6.491.22%6.480.54%-0.24%
2019-06-216.486.646.446.602.17%0.33%2.47%12,518,80082,349,000144%6.582.64%6.461.44%6.410.16%6.440.48%-0.31%
2019-06-206.356.486.296.462.05%0.80%0.78%13,371,50085,700,000164%6.410.50%6.370.78%6.40-0.06%6.41-0.05%-0.41%
2019-06-196.376.426.326.331.12%-0.74%-1.29%8,933,20056,966,000123%6.382.00%6.32-1.37%6.41-0.33%6.41-0.17%-0.43%
2019-06-186.306.316.206.26-0.32%0.13%-2.55%4,917,40030,742,00068%6.25-0.76%6.41-0.57%6.43-0.47%6.42-0.51%-0.44%
2019-06-176.456.466.236.28-2.33%-0.32%-2.74%7,969,80050,213,000109%6.30-3.73%6.45-0.75%6.46-0.25%6.46-0.78%-0.38%
2019-06-146.456.666.416.43-0.31%-1.74%-1.20%12,060,40078,929,000168%6.541.60%6.500.45%6.470.86%6.51-0.22%-0.32%
2019-06-136.456.506.386.450.31%0.14%-1.10%7,053,50045,431,000105%6.44-0.46%6.470.31%6.42-0.02%6.52-0.61%-0.35%
2019-06-126.546.556.416.43-1.83%-0.63%-2.01%9,254,30059,882,000133%6.47-0.17%6.450.99%6.420.03%6.56-0.68%-0.30%
2019-06-116.276.576.276.553.80%1.05%-0.86%8,741,00056,656,000122%6.483.02%6.380.65%6.42-0.56%6.61-0.44%-0.21%
2019-06-106.246.356.246.311.12%0.29%-4.91%3,571,50022,471,00046%6.290.08%6.34-1.09%6.45-1.48%6.64-0.08%-0.16%
2019-06-066.436.466.186.24-2.95%-0.75%-6.04%5,550,90034,900,00067%6.29-2.83%6.41-1.99%6.55-1.22%6.64-0.54%-0.14%
2019-06-056.496.556.406.430.16%-0.62%-3.70%3,817,70024,701,00044%6.47-0.14%6.54-1.37%6.63-0.69%6.68-0.25%-0.06%
2019-06-046.586.636.306.420.00%-0.91%-4.09%6,936,20044,941,00075%6.48-2.63%6.63-1.16%6.68-0.89%6.69-0.28%0.02%