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:
太平鸟( 603877.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
2019-07-24177.9700.370%1
2019-09-14172.7800.360%
2019-09-14174.4700.360%
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
2019-06-1714.9615.2414.9215.180.73%0.28%-2.64%623,7009,441,00048%15.140.03%15.17-0.96%15.38-0.38%15.59-0.85%-0.82%
2019-06-1415.2715.3914.9515.07-1.31%-0.41%-4.17%1,245,20018,842,00085%15.13-0.75%15.32-1.03%15.43-0.66%15.73-2.46%-0.77%
2019-06-1315.4515.4915.1115.27-1.23%0.15%-5.28%1,055,70016,096,00065%15.25-1.70%15.48-0.58%15.54-0.60%16.12-1.28%-0.44%
2019-06-1215.8515.8515.3515.46-2.52%-0.32%-5.33%1,666,30025,845,00099%15.51-0.66%15.57-0.40%15.63-0.12%16.33-1.07%-0.27%
2019-06-1115.5815.9015.2915.862.06%1.58%-3.91%1,505,70023,509,00090%15.61-0.01%15.63-0.38%15.65-0.96%16.51-0.82%-0.14%
2019-06-1015.8215.9815.4115.54-0.38%-0.48%-6.63%942,80014,722,00057%15.62-0.43%15.690.17%15.80-1.10%16.64-0.47%-0.04%
2019-06-0615.9915.9915.5415.60-1.20%-0.53%-6.71%1,023,80016,056,00060%15.68-0.46%15.67-1.24%15.97-3.31%16.72-0.38%0.00%
2019-06-0515.4816.0315.4515.792.53%0.22%-5.93%1,388,00021,869,00079%15.761.18%15.86-1.42%16.52-1.77%16.79-0.52%0.03%
2019-06-0416.2016.2015.0615.40-5.11%-1.11%-8.72%1,476,80022,998,00080%15.57-4.02%16.09-4.86%16.82-1.60%16.87-0.48%0.07%
2019-06-0316.1616.4616.0416.23-0.25%0.03%-4.26%1,596,70025,907,00093%16.23-0.82%16.91-1.97%17.09-0.88%16.950.07%0.08%
2019-05-3116.4816.6916.2016.27-4.18%-0.54%-3.96%2,049,00033,519,000121%16.36-2.45%17.25-1.95%17.24-0.90%16.94-0.29%-0.02%
除权分界线,2019年05月31日,10股派10.000元(以下数据已经复权)
2019-05-3016.5017.0816.4616.981.56%1.25%-0.06%2,599,30046,189,000170%16.771.43%17.601.48%17.401.63%16.990.80%-0.13%
2019-05-2916.2316.7716.2316.722.33%1.13%-0.81%1,717,70030,117,000120%16.531.19%17.341.39%17.121.03%16.860.44%-0.31%
2019-05-2816.1916.5016.0316.341.11%0.01%-2.65%1,370,00023,755,00096%16.341.57%17.101.33%16.941.02%16.780.29%-0.49%
2019-05-2715.8616.2415.7316.161.96%0.45%-3.44%1,335,60022,822,00096%16.091.40%16.880.52%16.771.28%16.740.17%-0.70%
2019-05-2416.1716.1915.6415.851.54%-0.09%-5.13%1,314,10022,162,00096%15.871.03%16.790.84%16.560.09%16.71-0.07%-0.87%
2019-05-2315.6715.9715.4815.61-1.51%-0.59%-6.63%1,526,70025,500,000109%15.70-0.65%16.651.41%16.55-0.37%16.72-0.06%-1.05%
2019-05-2215.3716.1315.2215.853.12%0.28%-5.25%1,887,90031,726,000139%15.813.54%16.420.28%16.61-0.07%16.73-0.17%-1.22%
2019-05-2115.0515.5014.9915.372.74%0.69%-8.28%971,80015,806,00073%15.271.64%16.37-1.36%16.62-0.47%16.76-0.34%-1.35%
2019-05-2015.3815.4214.6314.96-2.73%-0.39%-11.03%1,449,20023,215,000105%15.02-4.44%16.60-1.61%16.70-1.00%16.82-0.94%-1.56%
2019-05-1716.0816.2115.3115.38-4.89%-2.14%-9.39%1,812,00030,292,000130%15.72-1.88%16.87-0.42%16.87-0.37%16.97-1.40%-1.65%
2019-05-1615.9016.1715.8216.171.70%0.95%-6.07%1,503,00025,578,000107%16.020.65%16.940.38%16.930.27%17.22-1.06%-1.63%
2019-05-1515.8816.0415.8115.900.51%-0.09%-8.62%1,482,90025,082,000106%15.910.33%16.88-0.10%16.88-0.31%17.40-1.33%-1.64%
2019-05-1415.7615.9815.6215.82-0.38%-0.26%-10.28%867,70014,630,00063%15.860.13%16.900.10%16.94-0.11%17.63-1.82%-1.67%
2019-05-1315.8516.0215.7315.88-0.94%0.25%-11.58%901,10015,175,00060%15.84-0.66%16.88-0.58%16.96-0.69%17.96-1.48%-1.70%
2019-05-1015.9816.1015.5816.031.91%0.53%-12.07%1,524,40025,832,00099%15.950.82%16.98-0.08%17.07-2.18%18.23-1.94%-1.57%
2019-05-0915.8516.1415.6615.73-2.18%-0.55%-15.39%1,151,70019,368,00072%15.82-2.22%16.99-1.12%17.45-1.96%18.59-1.70%-1.39%
2019-05-0815.5016.4315.5016.080.63%-0.59%-14.98%1,156,80019,869,00071%16.181.25%17.18-2.67%17.80-1.94%18.91-1.53%-1.24%
2019-05-0716.0516.1615.7815.980.76%0.03%-16.80%1,220,30020,716,00068%15.98-2.02%17.65-2.65%18.15-2.98%19.21-2.35%-1.12%
2019-05-0617.0117.0115.6415.860.00%-2.73%-19.37%2,092,70036,215,00093%16.31-6.61%18.14-4.15%18.71-3.48%19.67-1.87%-0.96%