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
2020-08-2075.0000.087%1
2020-08-2475.0000.087%1
2020-12-14682.5000.788%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
2020-07-035.495.605.475.592.19%0.94%2.14%9,237,40051,161,000143%5.542.16%5.461.30%5.410.41%5.47-0.11%-0.15%
2020-07-025.375.475.335.471.86%0.90%-0.16%6,978,30037,826,000105%5.421.31%5.390.82%5.39-0.52%5.48-0.13%-0.14%
2020-07-015.385.395.335.37-0.37%0.36%-2.11%4,955,80026,519,00078%5.35-0.41%5.34-0.80%5.42-0.84%5.49-0.20%-0.18%
2020-06-305.345.415.325.390.94%0.32%-1.95%4,683,50025,163,00075%5.370.96%5.39-0.99%5.46-0.47%5.50-0.16%-0.16%
2020-06-295.405.455.275.34-2.02%0.34%-3.01%9,409,70050,083,000149%5.32-3.04%5.44-2.05%5.49-1.08%5.51-0.65%-0.15%
2020-06-245.575.575.455.45-1.80%-0.71%-1.66%6,163,10033,827,000110%5.49-1.65%5.55-0.29%5.55-0.38%5.54-0.13%-0.07%
2020-06-235.615.635.555.55-0.89%-0.56%0.02%5,635,00031,447,000108%5.58-0.16%5.570.22%5.570.22%5.550.00%-0.04%
2020-06-225.565.625.555.600.72%0.18%0.92%6,617,60036,995,000126%5.590.94%5.56-0.02%5.560.31%5.550.07%-0.02%
2020-06-195.545.575.515.560.54%0.40%0.27%6,587,40036,483,000132%5.540.02%5.560.14%5.540.18%5.55-0.07%0.00%
2020-06-185.565.575.525.53-0.54%-0.13%-0.34%4,917,70027,231,000103%5.54-0.82%5.550.18%5.53-0.09%5.55-0.09%0.05%
2020-06-175.525.685.515.561.28%-0.41%0.11%9,218,80051,464,000196%5.581.82%5.540.98%5.530.33%5.55-0.07%0.09%
2020-06-165.495.525.445.490.55%0.13%-1.22%3,670,00020,123,00081%5.48-0.20%5.49-0.51%5.52-0.42%5.56-0.47%0.12%
2020-06-155.485.545.465.46-1.09%-0.62%-2.22%3,986,50021,901,00077%5.490.22%5.51-0.36%5.54-0.25%5.58-0.07%0.21%
2020-06-125.505.545.435.52-0.90%0.69%-1.22%4,610,00025,274,00083%5.48-1.67%5.53-0.70%5.55-0.38%5.590.00%0.21%
2020-06-115.575.615.535.57-0.18%-0.09%-0.32%3,626,30020,218,00067%5.580.29%5.570.00%5.57-0.05%5.590.18%0.17%
2020-06-105.565.595.535.580.00%0.38%0.04%3,545,70019,711,00065%5.56-0.39%5.57-0.07%5.58-0.23%5.580.16%0.10%
2020-06-095.595.635.555.580.00%-0.02%0.20%5,760,10032,146,000107%5.580.14%5.58-0.04%5.59-0.50%5.570.20%0.07%
2020-06-085.595.605.555.580.18%0.13%0.40%3,578,90019,944,00069%5.57-0.05%5.58-0.32%5.620.16%5.560.27%0.03%
2020-06-055.575.645.545.570.00%-0.11%0.49%4,629,60025,815,00089%5.58-0.22%5.60-0.67%5.610.21%5.540.40%-0.04%
2020-06-045.625.655.565.57-0.71%-0.32%0.89%4,495,70025,123,00087%5.59-0.55%5.640.29%5.600.32%5.520.29%-0.14%
2020-06-035.655.675.585.61-0.53%-0.16%1.91%6,673,40037,495,000125%5.62-0.88%5.620.48%5.580.50%5.510.22%-0.21%
2020-06-025.585.765.575.641.44%-0.51%2.68%9,419,90053,398,000180%5.671.91%5.591.51%5.551.26%5.490.42%-0.25%
2020-06-015.475.625.465.561.83%-0.05%1.65%8,116,70045,151,000163%5.561.70%5.511.18%5.481.07%5.47-0.09%-0.29%
2020-05-295.415.515.415.460.37%-0.18%-0.27%4,002,30021,894,00080%5.470.55%5.450.33%5.420.56%5.48-0.36%-0.26%
2020-05-285.425.485.405.440.55%0.00%-1.00%3,970,00021,596,00074%5.440.37%5.430.48%5.39-0.07%5.50-0.47%-0.18%
2020-05-275.455.455.405.41-0.73%-0.18%-2.01%3,266,60017,705,00054%5.420.00%5.400.54%5.40-0.52%5.52-0.18%-0.21%
2020-05-265.425.455.365.451.49%0.55%-1.46%3,690,90020,004,00060%5.421.04%5.37-0.30%5.43-0.62%5.53-0.23%-0.31%
2020-05-255.345.445.315.371.32%0.11%-3.14%3,501,60018,781,00053%5.360.39%5.39-0.96%5.46-0.82%5.54-0.41%-0.49%
2020-05-225.395.415.275.30-1.85%-0.80%-4.80%5,063,50027,053,00073%5.34-1.69%5.44-1.27%5.51-0.88%5.57-0.57%-0.52%
2020-05-215.495.525.365.400.00%-0.64%-3.55%6,573,50035,729,00090%5.44-1.58%5.51-1.10%5.55-0.73%5.60-0.37%-0.53%