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:
上海天洋( 603330.SH 上证)
板块 :次新股   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
2020-02-136506.71059.590%首发
2020-02-133575.12059.585%1
2020-02-134647.65059.585%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
2020-01-2315.3615.6415.0215.07-2.33%-1.17%-5.36%1,530,50023,339,00054%15.25-0.07%15.29-0.47%15.42-1.15%15.920.03%0.27%
2020-01-2215.1915.4715.0115.430.78%1.11%-3.07%1,486,60022,686,00052%15.26-0.75%15.36-1.12%15.60-1.15%15.920.15%0.25%
2020-01-2115.5815.5815.2915.31-2.11%-0.43%-3.69%1,239,30019,055,00041%15.38-0.57%15.54-1.31%15.78-2.44%15.90-0.02%0.19%
2020-01-2015.4115.7015.2615.640.84%1.14%-1.63%1,297,30020,062,00042%15.46-1.48%15.74-0.99%16.180.12%15.900.06%0.16%
2020-01-1715.9315.9315.5115.51-2.02%-1.19%-2.39%1,829,30028,713,00059%15.70-1.45%15.90-2.57%16.160.24%15.890.10%0.08%
2020-01-1616.2016.2215.7715.83-1.37%-0.61%-0.28%2,413,70038,443,00077%15.93-0.39%16.320.43%16.120.37%15.870.24%0.02%
2020-01-1516.3816.3915.8016.05-2.73%0.38%1.35%3,460,00055,325,000109%15.99-3.86%16.250.41%16.060.61%15.840.36%-0.15%
2020-01-1416.3416.9416.3416.502.93%-0.79%4.57%6,664,200110,839,000233%16.634.60%16.183.40%15.962.39%15.781.88%-0.20%
2020-01-1315.4816.2815.4816.033.69%0.82%3.50%4,683,20074,461,000184%15.903.36%15.651.89%15.590.91%15.490.32%-0.39%
2020-01-1015.5115.6315.0615.46-0.32%0.50%0.14%2,068,40031,819,00083%15.380.10%15.36-0.50%15.45-0.20%15.44-0.44%-0.41%
2020-01-0915.2515.5315.1115.512.99%0.92%0.02%2,136,70032,837,00079%15.370.16%15.44-0.32%15.48-0.21%15.51-0.19%-0.39%
2020-01-0815.6315.6515.0515.06-3.95%-1.84%-3.07%2,815,50043,197,00097%15.34-1.89%15.49-0.51%15.510.10%15.54-0.36%-0.40%
2020-01-0715.5115.7815.4315.681.16%0.27%0.56%2,139,70033,461,00074%15.640.71%15.570.20%15.500.77%15.59-0.35%-0.48%
2020-01-0615.3015.7315.2015.500.00%-0.18%-0.95%2,270,10035,251,00073%15.53-0.09%15.540.60%15.38-0.36%15.65-0.71%-0.45%
2020-01-0315.7015.7515.4015.50-1.59%-0.27%-1.65%2,503,20038,904,00070%15.540.03%15.441.11%15.43-0.63%15.76-0.55%-0.36%
2020-01-0215.2316.0615.2215.754.03%1.37%-0.61%3,139,50048,777,00077%15.542.68%15.27-0.52%15.53-0.19%15.85-1.49%-0.26%
2019-12-3115.0815.2714.9115.140.13%0.05%-5.89%1,721,20026,045,00032%15.130.55%15.35-1.55%15.56-0.65%16.09-0.07%-0.05%
2019-12-3015.4015.4014.7815.12-1.95%0.47%-6.08%2,593,10039,026,00044%15.05-4.15%15.60-0.91%15.66-1.05%16.10-0.10%-0.04%
2019-12-2715.9815.9815.4015.42-3.56%-1.79%-4.31%3,380,50053,078,00055%15.70-1.04%15.74-0.35%15.83-0.84%16.110.20%-0.05%
2019-12-2615.5616.0615.5215.992.50%0.78%-0.57%3,939,70062,507,00060%15.871.39%15.79-0.36%15.96-0.46%16.08-0.29%-0.10%
2019-12-2515.8615.9515.4215.60-2.68%-0.31%-3.27%4,123,10064,521,00058%15.65-1.61%15.85-1.44%16.04-1.82%16.13-0.31%-0.03%
2019-12-2415.5516.0815.4816.031.46%0.79%-0.91%2,858,80045,469,00036%15.91-0.66%16.08-0.38%16.330.22%16.18-1.14%0.06%
2019-12-2316.6916.6915.7715.80-4.07%-1.32%-3.45%4,268,10068,336,00044%16.01-1.19%16.14-1.74%16.300.31%16.36-0.09%1.25%
2019-12-2015.8616.6415.7216.473.07%1.64%0.56%6,629,800107,427,00071%16.200.24%16.430.39%16.250.62%16.380.24%1.78%
2019-12-1916.4016.5415.9015.98-4.94%-1.14%-2.20%7,220,400116,717,00080%16.17-3.15%16.370.53%16.15-0.23%16.340.46%2.20%
2019-12-1816.0817.4815.8016.814.93%0.71%3.34%12,956,600216,261,000158%16.694.84%16.282.92%16.180.77%16.270.63%2.33%
2019-12-1716.0216.1215.7116.02-0.87%0.62%-0.90%6,256,00099,601,00086%15.920.38%15.82-1.03%16.06-2.14%16.17-0.04%2.27%
2019-12-1615.7616.1615.5516.163.26%1.89%-0.07%7,516,700119,225,000112%15.861.06%15.98-0.97%16.41-0.46%16.17-0.13%2.27%
2019-12-1316.0216.2515.3515.65-3.57%-0.29%-3.35%8,155,100127,995,000135%15.70-3.96%16.14-3.13%16.49-0.19%16.19-0.33%2.30%
2019-12-1216.3716.7215.9016.230.00%-0.69%-0.09%8,865,200144,873,000175%16.340.41%16.66-0.30%16.520.97%16.250.41%2.33%