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:
深天马A( 000050.SZ 深证)
所属成分指数: 中证500
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2021-03-1025675.77010.447%2
2021-08-0221915.56010.700%2
2022-03-107094.2002.886%2
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
2021-03-0515.1415.6915.0715.662.49%1.04%-0.18%19,947,700309,168,000103%15.501.08%15.460.08%15.440.48%15.69-0.27%-0.28%
2021-03-0415.5115.6215.1615.28-2.68%-0.35%-2.86%17,385,500266,588,00087%15.33-1.38%15.45-0.05%15.37-0.36%15.73-0.25%-0.27%
2021-03-0315.4515.7115.3215.701.03%0.98%-0.44%15,465,200240,449,00077%15.550.48%15.450.90%15.42-0.52%15.770.07%-0.29%
2021-03-0215.4715.6315.3415.540.32%0.43%-1.38%15,487,600239,653,00076%15.470.94%15.32-0.29%15.50-1.07%15.760.03%-0.34%
2021-03-0115.2015.5015.1815.493.13%1.04%-1.68%14,321,700219,552,00070%15.331.14%15.36-1.23%15.67-1.32%15.750.12%-0.41%
2021-02-2615.2015.3715.0215.02-3.10%-0.91%-4.54%16,617,500251,886,00079%15.16-2.72%15.55-2.09%15.88-0.67%15.740.01%-0.45%
2021-02-2515.8715.9515.3815.50-1.77%-0.53%-1.48%17,353,000270,402,00078%15.58-1.67%15.89-1.39%15.99-0.14%15.73-0.32%-0.53%
2021-02-2415.9316.0815.6615.78-1.87%-0.42%-0.03%20,755,200328,878,00088%15.85-1.84%16.11-0.04%16.010.36%15.78-0.85%-0.54%
2021-02-2316.0316.4015.9416.080.00%-0.39%1.01%23,577,400380,600,00094%16.14-0.75%16.120.66%15.950.76%15.92-0.77%-0.43%
2021-02-2216.1316.5215.9816.08-0.25%-1.14%0.23%29,880,200485,990,000114%16.272.39%16.011.86%15.831.67%16.04-0.60%-0.32%
2021-02-1915.7116.1315.5316.122.94%1.48%-0.12%22,328,000354,672,00079%15.890.77%15.720.98%15.570.70%16.14-0.11%-0.22%
2021-02-1815.7016.0315.6015.661.03%-0.66%-3.08%19,971,400314,830,00068%15.762.06%15.561.38%15.46-0.68%16.16-0.44%-0.18%
2021-02-1015.4915.5915.2415.500.00%0.35%-4.49%17,526,600270,719,00056%15.45-0.01%15.35-0.16%15.57-2.06%16.23-0.49%-0.16%
2021-02-0915.2815.6115.1515.502.04%0.34%-4.95%16,367,400252,821,00050%15.451.91%15.38-1.53%15.90-1.80%16.31-0.61%-0.08%
2021-02-0814.9115.3514.8415.191.61%0.21%-7.42%16,617,800251,900,00046%15.16-1.86%15.62-2.89%16.19-1.49%16.41-0.37%0.06%
2021-02-0516.1416.1914.9314.95-7.32%-3.20%-9.22%35,134,700542,662,00097%15.45-3.58%16.08-3.08%16.43-0.83%16.47-0.75%0.15%
2021-02-0416.3216.4815.6516.13-2.77%0.70%-2.80%33,701,700539,829,00098%16.02-4.34%16.59-1.60%16.57-0.63%16.59-0.38%0.28%
2021-02-0317.0017.0316.2016.59-3.43%-0.93%-0.41%36,734,500615,129,000110%16.75-1.31%16.861.08%16.670.13%16.660.19%0.39%
2021-02-0217.1017.1816.6917.181.30%1.26%3.33%36,240,700614,885,000116%16.970.58%16.680.82%16.650.21%16.630.41%0.41%
2021-02-0116.1717.1416.0716.965.74%0.54%2.43%40,354,600680,733,000130%16.874.73%16.550.72%16.620.63%16.560.37%0.43%
2021-01-2916.5516.5815.7016.04-2.67%-0.42%-2.77%31,445,600506,504,00094%16.11-2.78%16.43-1.50%16.51-0.67%16.500.30%0.48%
2021-01-2816.0716.8316.0116.480.30%-0.53%0.20%32,390,800536,630,00096%16.57-0.39%16.680.27%16.63-0.10%16.45-0.32%0.49%
2021-01-2716.8017.1316.3916.43-1.68%-1.21%-0.42%26,933,800447,970,00072%16.63-1.03%16.63-0.07%16.640.26%16.500.40%0.79%
2021-01-2616.5517.2016.3816.710.36%-0.57%1.69%37,377,800628,150,00096%16.812.50%16.640.39%16.600.66%16.430.75%0.90%
2021-01-2516.5616.8015.8216.65-0.24%1.55%2.08%27,412,200449,447,00067%16.40-1.63%16.580.02%16.490.06%16.310.49%1.02%
2021-01-2216.6016.9016.4416.690.30%0.13%2.82%28,119,800468,713,00071%16.670.13%16.570.67%16.481.10%16.230.58%1.01%
2021-01-2116.1316.8816.1116.642.27%-0.04%3.10%36,362,700605,276,00094%16.651.92%16.460.55%16.30-0.58%16.140.74%0.96%
2021-01-2016.2516.5516.1016.270.31%-0.39%1.56%21,637,700353,410,00058%16.33-0.11%16.371.09%16.400.41%16.020.41%0.88%
2021-01-1916.4316.6116.1116.22-2.58%-0.80%1.67%33,230,900543,371,00091%16.35-0.35%16.20-1.32%16.330.74%15.950.61%0.84%
2021-01-1815.5816.7315.5816.650.00%1.47%4.99%48,996,700803,916,000141%16.413.47%16.420.69%16.210.97%15.860.87%0.79%