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:
天创时尚( 603608.SH 上证)
板块 :次新股   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
2020-08-1899.5400.231%1
2020-08-1888.0600.204%1
2020-12-251287.4002.984%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
2020-08-149.609.629.409.52-0.73%0.50%-5.31%3,386,30032,079,00029%9.47-1.61%9.46-0.82%9.55-0.36%10.050.34%0.56%
2020-08-139.449.839.399.592.68%-0.39%-4.29%6,288,40060,542,00049%9.633.88%9.540.02%9.59-1.26%10.020.16%0.57%
2020-08-129.419.419.179.34-1.68%0.78%-6.64%5,507,50051,043,00041%9.27-4.39%9.54-1.18%9.71-2.00%10.000.07%0.43%
2020-08-119.669.879.489.50-1.66%-1.99%-4.97%6,297,20061,041,00049%9.690.67%9.65-1.53%9.91-1.49%10.000.22%0.20%
2020-08-109.489.729.479.660.94%0.32%-3.16%5,812,90055,975,00046%9.63-0.12%9.80-1.95%10.06-1.65%9.980.25%-0.09%
2020-08-079.949.949.479.57-3.63%-0.74%-3.82%9,428,10090,899,00075%9.64-3.97%10.00-1.99%10.220.41%9.950.34%-0.35%
2020-08-0610.1710.369.909.93-3.03%-1.10%0.14%10,715,200107,585,00089%10.04-2.08%10.20-1.42%10.180.45%9.920.41%-0.56%
2020-08-0510.3010.4710.1010.24-2.94%-0.13%3.69%11,405,700116,947,00098%10.25-0.02%10.351.53%10.140.89%9.880.44%-0.75%
2020-08-0410.2810.6810.0110.551.25%2.88%7.29%21,361,100219,049,000188%10.26-1.95%10.191.30%10.051.48%9.830.91%-0.82%
2020-08-0310.0810.9310.0810.423.37%-0.37%6.94%27,562,900288,282,000284%10.467.51%10.065.59%9.905.24%9.742.47%-0.95%
2020-07-319.1510.089.1310.0810.04%3.62%6.00%18,730,600182,204,000228%9.735.43%9.533.80%9.412.56%9.510.43%-1.19%
2020-07-309.299.349.149.16-1.29%-0.73%-3.25%5,658,90052,214,00075%9.230.40%9.180.84%9.17-0.98%9.47-1.26%-1.23%
2020-07-299.129.328.979.281.75%0.98%-3.22%6,001,40055,153,00070%9.190.86%9.10-0.54%9.26-1.38%9.59-2.24%-1.11%
2020-07-289.039.239.019.121.22%0.09%-7.02%5,108,70046,552,00051%9.111.32%9.15-1.73%9.39-1.12%9.81-2.66%-0.87%
2020-07-279.069.158.859.010.00%0.19%-10.59%5,143,60046,255,00043%8.99-2.81%9.31-2.15%9.50-1.09%10.08-2.34%-0.56%
2020-07-249.549.638.929.01-6.34%-2.63%-12.68%10,190,00094,289,00074%9.25-3.11%9.52-1.90%9.61-0.99%10.32-1.76%-0.28%
2020-07-239.779.779.349.62-2.14%0.73%-8.41%9,563,60091,333,00063%9.55-2.48%9.70-0.79%9.70-1.49%10.50-1.52%-0.19%
2020-07-229.749.949.659.831.13%0.38%-7.83%8,672,20084,925,00049%9.79-0.02%9.780.50%9.85-2.59%10.67-0.25%-0.35%
2020-07-219.829.979.699.72-1.42%-0.77%-9.09%7,192,00070,449,00037%9.800.47%9.73-1.50%10.11-3.12%10.69-0.34%-0.86%
2020-07-209.689.869.619.862.18%1.14%-8.09%7,614,70074,237,00034%9.751.04%9.88-3.54%10.44-2.49%10.730.06%-1.01%
2020-07-179.719.799.489.650.10%0.01%-10.00%7,735,20074,640,00031%9.65-4.21%10.24-3.95%10.70-1.33%10.720.05%-1.17%
2020-07-1610.2710.479.609.64-7.04%-4.30%-10.05%14,028,800141,313,00056%10.07-5.44%10.66-3.02%10.85-1.29%10.72-0.09%-1.26%
2020-07-1511.1311.1510.3510.37-6.24%-2.66%-3.33%16,761,200178,562,00069%10.65-3.98%10.99-0.63%10.990.38%10.730.20%-1.32%
2020-07-1411.2411.4210.8711.06-1.60%-0.31%3.31%19,384,200215,050,00080%11.09-0.58%11.060.26%10.950.70%10.710.40%-1.38%
2020-07-1310.9311.2910.8511.242.84%0.73%5.41%22,330,900249,200,00091%11.161.97%11.031.68%10.871.29%10.660.42%-1.48%
2020-07-1011.2011.2010.7210.93-2.24%-0.13%2.94%23,041,500252,160,00089%10.94-0.62%10.850.68%10.731.00%10.62-0.87%-1.61%
2020-07-0910.6311.2210.6111.185.47%1.53%4.38%32,912,500362,432,000118%11.014.48%10.782.02%10.631.35%10.71-3.10%-1.58%
2020-07-0810.8010.8310.3210.60-1.58%0.57%-4.11%23,787,400250,729,00074%10.54-1.64%10.570.67%10.490.10%11.05-5.31%-1.07%
2020-07-0710.7010.9410.4610.772.28%0.50%-7.74%31,978,000342,692,00081%10.722.90%10.501.32%10.480.42%11.67-1.83%0.21%
2020-07-0610.2210.5810.1410.530.00%1.11%-11.45%27,847,100290,001,00064%10.411.43%10.36-0.26%10.43-0.54%11.89-1.59%1.07%