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:
天马科技( 603668.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
2019-07-1670.9700.240%
2019-07-1688.9200.297%1
2019-07-1685.1700.284%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
2019-06-178.688.918.678.750.81%-0.17%-7.21%5,033,00044,112,00030%8.77-0.31%8.83-1.14%8.98-0.08%9.43-4.42%-2.13%
2019-06-148.999.008.618.68-3.45%-1.27%-12.02%9,957,90087,549,00044%8.79-1.14%8.93-1.38%8.99-0.60%9.87-7.47%-1.87%
2019-06-138.899.048.788.99-0.22%1.09%-15.69%11,243,80099,996,00037%8.89-1.94%9.06-0.09%9.04-1.65%10.66-1.56%-0.09%
2019-06-129.199.208.999.01-2.91%-0.65%-16.82%13,516,000122,570,00046%9.07-1.13%9.07-0.11%9.20-1.91%10.83-1.34%0.45%
2019-06-118.919.348.909.282.77%1.17%-15.47%14,570,300133,658,00050%9.172.74%9.08-1.76%9.37-3.15%10.98-0.87%0.89%
2019-06-108.959.198.749.031.01%1.14%-18.47%11,762,400105,015,00039%8.93-1.83%9.24-2.95%9.68-5.59%11.08-0.79%1.21%
2019-06-069.479.478.828.94-5.60%-1.69%-19.91%15,527,200141,209,00054%9.09-4.57%9.52-4.16%10.25-8.92%11.16-1.10%1.33%
2019-06-059.609.869.239.47-1.04%-0.62%-16.10%20,250,600192,967,00077%9.53-3.11%9.93-6.04%11.26-2.64%11.29-1.29%1.48%
2019-06-0410.2210.229.509.57-3.92%-2.69%-16.30%20,293,900199,585,00084%9.84-4.22%10.57-9.72%11.56-2.13%11.43-1.01%1.69%
2019-06-0310.5210.669.869.96-8.87%-3.00%-13.77%30,210,500310,204,000139%10.27-6.92%11.71-3.89%11.81-1.85%11.55-1.47%1.95%
2019-05-3111.2011.5710.8810.93-9.59%-0.92%-6.76%52,135,400575,118,000291%11.03-15.43%12.18-5.96%12.04-3.69%11.72-1.83%2.21%
2019-05-3014.5114.7612.0812.09-9.91%-7.31%1.24%58,994,000769,433,000531%13.04-2.01%12.959.70%12.509.34%11.9410.32%2.52%
2019-05-2913.1913.4213.1913.4210.00%0.82%23.97%8,198,600109,131,000148%13.3110.23%11.816.62%11.435.50%10.833.88%1.66%
2019-05-2811.8912.2011.8912.2010.01%1.03%17.07%9,285,800112,133,000161%12.0812.37%11.085.98%10.834.76%10.423.08%1.43%
2019-05-2710.3211.0910.3211.0910.02%3.19%9.69%13,946,300149,887,000242%10.758.14%10.454.34%10.343.60%10.112.27%1.14%
2019-05-249.8410.109.8010.082.34%1.43%1.96%4,141,20041,154,00082%9.940.14%10.02-0.77%9.980.07%9.890.44%0.90%
2019-05-239.9710.169.729.85-2.48%-0.75%0.07%3,827,80037,989,00077%9.92-2.32%10.090.89%9.98-0.11%9.840.38%0.82%
2019-05-2210.2010.3410.0110.10-0.98%-0.59%3.00%4,720,30047,959,000101%10.160.22%10.010.67%9.990.48%9.810.81%0.73%
2019-05-219.8510.269.8010.203.03%0.61%4.86%7,644,80077,500,000168%10.144.84%9.940.76%9.941.25%9.731.59%0.60%
2019-05-209.689.929.509.901.33%2.38%3.39%5,208,90050,368,000116%9.67-2.46%9.86-0.69%9.820.29%9.581.15%0.35%
2019-05-179.9210.109.759.77-1.21%-1.45%3.21%5,284,40052,392,000122%9.91-0.81%9.931.04%9.791.01%9.471.27%0.11%
2019-05-169.9710.299.849.89-0.80%-1.05%5.81%5,540,90055,383,000134%10.001.05%9.831.78%9.691.51%9.351.76%-0.11%
2019-05-159.5410.159.509.974.51%0.80%8.55%6,881,60068,067,000168%9.894.34%9.662.82%9.552.18%9.191.51%-0.42%
2019-05-149.279.559.279.541.17%0.63%5.44%3,867,10036,660,00099%9.481.07%9.390.95%9.341.27%9.050.26%-0.69%
2019-05-139.109.489.089.431.29%0.53%4.49%3,344,40031,369,00080%9.380.89%9.300.36%9.221.66%9.03-0.18%-0.89%
2019-05-109.309.439.009.311.31%0.14%2.98%3,185,00029,610,00073%9.301.01%9.271.21%9.071.02%9.04-0.32%-1.07%
2019-05-099.209.329.129.19-1.71%-0.15%1.32%2,327,80021,426,00050%9.20-0.93%9.161.73%8.980.97%9.07-0.59%-1.13%
2019-05-089.179.469.009.350.97%0.65%2.48%3,988,10037,051,00077%9.292.69%9.001.57%8.900.57%9.12-0.44%-1.16%
2019-05-078.829.398.689.266.56%2.35%1.05%5,493,40049,698,000101%9.053.48%8.871.54%8.85-0.38%9.16-0.95%-1.14%
2019-05-068.968.978.518.690.00%-0.61%-6.07%5,284,70046,204,00093%8.74-0.43%8.73-0.81%8.88-1.50%9.25-1.28%-1.04%