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   2月后解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-12-251227.3402.843%1
2019-12-26701.3401.626%1
2020-02-188883.06020.591%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
2019-09-126.556.616.526.590.76%0.41%1.18%2,065,90013,558,00073%6.56-0.15%6.57-0.05%6.560.12%6.510.22%0.33%
2019-09-116.596.636.526.54-0.76%-0.50%0.63%2,868,60018,855,00098%6.57-0.06%6.580.29%6.550.31%6.500.26%0.36%
2019-09-106.686.686.526.59-0.90%0.20%1.67%3,571,50023,491,000123%6.580.06%6.560.34%6.530.45%6.480.40%0.38%
2019-09-096.506.696.496.652.94%1.17%3.00%3,447,00022,657,000122%6.571.34%6.530.69%6.500.20%6.460.75%0.37%
2019-09-066.546.546.446.46-0.46%-0.40%0.81%1,982,00012,856,00067%6.49-0.54%6.490.19%6.490.36%6.41-0.03%0.31%
2019-09-056.486.576.476.490.31%-0.48%1.25%2,838,90018,512,00082%6.521.09%6.48-0.06%6.470.33%6.410.30%0.52%
2019-09-046.466.486.426.47-0.31%0.29%1.24%2,248,80014,506,00067%6.45-0.05%6.480.40%6.450.14%6.390.25%0.50%
2019-09-036.456.506.416.49-0.46%0.56%1.80%2,902,70018,735,00089%6.45-0.98%6.460.20%6.440.34%6.380.30%0.49%
2019-09-026.326.646.316.523.66%0.03%2.58%3,891,40025,364,000124%6.522.44%6.440.77%6.421.26%6.360.52%0.50%
2019-08-306.446.466.266.29-1.41%-1.15%-0.52%2,671,70017,001,00089%6.36-0.75%6.390.14%6.34-0.53%6.320.32%0.42%
2019-08-296.426.466.366.38-0.47%-0.48%1.22%2,907,00018,638,000101%6.410.13%6.381.24%6.370.33%6.300.57%0.27%
2019-08-286.346.446.306.411.26%0.11%2.28%2,906,30018,608,000106%6.401.04%6.31-0.76%6.350.43%6.270.40%-0.02%
2019-08-276.246.396.246.331.77%-0.11%1.41%2,846,30018,037,000110%6.341.83%6.350.24%6.320.29%6.240.31%-0.11%
2019-08-266.216.316.156.22-2.20%-0.05%-0.05%4,391,70027,329,000180%6.22-3.34%6.34-0.32%6.30-0.10%6.220.19%-0.19%
2019-08-236.186.706.186.363.41%-1.21%2.40%7,527,60048,462,000368%6.445.09%6.363.10%6.312.70%6.212.05%-0.27%
2019-08-226.156.186.096.150.49%0.39%1.05%1,115,1006,831,00073%6.13-0.34%6.17-0.15%6.140.72%6.090.05%-0.54%
2019-08-216.186.216.106.12-0.65%-0.44%0.61%1,558,2009,579,00098%6.15-0.90%6.180.54%6.100.23%6.080.17%-0.62%
2019-08-206.256.286.126.16-0.65%-0.69%1.43%2,237,80013,880,000144%6.200.50%6.141.72%6.090.70%6.070.38%-0.72%
2019-08-196.076.236.066.202.99%0.45%2.48%2,048,60012,643,000126%6.172.37%6.040.89%6.040.72%6.05-0.23%-0.89%
2019-08-165.986.085.966.020.84%-0.15%-0.73%1,609,9009,706,00099%6.032.50%5.990.13%6.00-0.22%6.06-1.22%-0.91%
2019-08-155.885.995.705.97-0.83%1.50%-2.75%1,583,6009,315,00084%5.88-2.95%5.98-1.01%6.01-0.81%6.14-2.32%-0.89%
2019-08-146.066.125.986.020.00%-0.68%-4.22%1,316,0007,976,00062%6.060.50%6.04-0.18%6.060.07%6.29-0.49%-0.67%
2019-08-136.046.085.986.02-0.66%-0.18%-4.69%896,2005,405,00043%6.030.10%6.05-0.30%6.060.05%6.32-0.49%-0.69%
2019-08-125.996.095.966.060.50%0.58%-4.52%1,295,6007,806,00061%6.03-0.97%6.07-0.05%6.06-0.90%6.35-0.58%-0.69%
2019-08-096.116.165.966.03-0.99%-0.89%-5.55%1,620,1009,856,00078%6.08-0.05%6.070.30%6.11-1.69%6.38-0.62%-0.68%
2019-08-086.096.136.006.091.67%0.05%-5.20%1,809,20011,012,00090%6.090.80%6.05-1.14%6.22-2.91%6.42-0.80%-0.65%
2019-08-076.046.105.985.99-0.83%-0.81%-7.50%1,435,4008,669,00072%6.04-0.02%6.12-2.42%6.40-0.88%6.48-0.78%-0.63%
2019-08-066.226.235.916.04-3.67%0.00%-7.46%2,850,30017,217,000145%6.04-4.79%6.28-4.50%6.46-1.94%6.53-1.35%-0.59%
2019-08-056.386.436.276.27-2.03%-1.17%-5.23%1,637,50010,388,00095%6.34-1.49%6.57-0.77%6.59-0.69%6.62-0.42%-0.51%
2019-08-026.586.586.366.400.00%-0.62%-3.67%3,411,60021,969,000196%6.44-5.00%6.62-1.69%6.63-1.37%6.64-1.00%-0.59%