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
2019-07-17900.0000.439%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
2019-07-1514.3514.6414.1114.430.49%0.26%-0.50%40,265,400579,483,00082%14.39-0.10%14.291.17%14.100.77%14.500.05%0.54%
2019-07-1213.9014.7713.7114.363.91%-0.33%-0.93%55,418,900798,413,000112%14.413.70%14.132.31%13.990.55%14.500.19%0.68%
2019-07-1113.8514.1313.7113.82-1.43%-0.53%-4.48%26,087,400362,434,00055%13.89-0.14%13.810.04%13.92-1.02%14.470.06%0.67%
2019-07-1013.6914.3713.5014.022.11%0.78%-3.04%43,818,900609,598,00093%13.912.47%13.80-0.87%14.06-1.58%14.46-0.26%0.65%
2019-07-0913.6513.8513.3013.731.10%1.13%-5.30%29,163,700395,959,00065%13.58-1.98%13.92-2.31%14.29-3.30%14.50-0.19%0.66%
2019-07-0814.2614.2613.5313.58-5.17%-1.96%-6.51%35,529,900492,120,00084%13.85-3.78%14.25-2.09%14.77-0.27%14.53-0.19%0.67%
2019-07-0514.4314.5914.2514.32-0.97%-0.52%-1.60%26,887,600387,049,00069%14.40-0.68%14.56-2.71%14.810.26%14.550.35%0.72%
2019-07-0414.7914.7914.3214.46-2.56%-0.23%-0.30%43,174,800625,777,000112%14.49-1.17%14.960.28%14.770.34%14.500.42%0.74%
2019-07-0314.4914.8914.3814.841.02%1.19%2.75%63,502,100931,290,000177%14.67-4.06%14.920.30%14.720.21%14.440.65%0.71%
2019-07-0215.7515.7514.6714.69-0.61%-3.90%2.37%120,397,9001,840,407,000403%15.296.60%14.886.35%14.695.86%14.354.33%0.67%
2019-07-0113.9714.7813.8414.789.97%3.07%7.45%47,653,400683,363,000240%14.346.54%13.993.27%13.882.28%13.761.45%0.24%
2019-06-2813.5913.6313.3113.44-1.25%-0.15%-0.87%16,683,600224,565,00096%13.46-1.30%13.55-0.10%13.57-0.65%13.560.05%0.07%
2019-06-2713.5013.8013.4913.611.19%-0.20%0.44%22,548,000307,481,000125%13.641.23%13.56-0.14%13.660.24%13.55-0.07%0.03%
2019-06-2613.4713.5813.3313.45-0.37%-0.16%-0.81%8,304,500111,881,00046%13.47-0.16%13.58-0.83%13.630.01%13.56-0.21%0.03%
2019-06-2513.6813.7113.3213.50-1.32%0.05%-0.65%15,630,800210,911,00079%13.49-1.58%13.690.13%13.630.11%13.59-0.07%0.04%
2019-06-2413.8013.8513.6113.68-0.73%-0.21%0.60%16,809,700230,436,00078%13.71-0.54%13.670.29%13.610.47%13.600.31%0.03%
2019-06-2113.6013.9513.6013.781.47%-0.03%1.65%30,400,100419,047,000143%13.782.14%13.631.24%13.550.83%13.560.58%-0.02%
2019-06-2013.2813.7313.1913.581.65%0.63%0.76%22,031,800297,316,000110%13.50-0.40%13.470.55%13.44-0.39%13.480.10%-0.12%
2019-06-1913.6413.7313.3613.360.83%-1.39%-0.78%17,256,600233,802,00089%13.552.26%13.390.20%13.49-0.47%13.470.21%-0.17%
2019-06-1813.3013.3713.1513.25-0.38%0.01%-1.39%9,235,100122,355,00047%13.25-0.32%13.37-1.04%13.55-0.28%13.440.04%-0.23%
2019-06-1713.2013.4213.1813.300.00%0.07%-0.98%12,908,200171,565,00062%13.29-1.15%13.51-0.95%13.590.18%13.43-0.24%-0.23%
2019-06-1413.7813.8513.1713.30-3.41%-1.09%-1.22%25,977,200349,285,000123%13.45-2.15%13.64-0.32%13.560.39%13.46-0.35%-0.18%
2019-06-1313.6913.8813.6213.770.58%0.21%1.92%18,716,500257,179,00089%13.74-0.12%13.680.90%13.510.48%13.51-0.04%-0.16%
2019-06-1213.7013.9313.6213.69-1.08%-0.49%1.29%25,319,000348,315,000121%13.761.15%13.561.52%13.450.87%13.52-0.10%-0.15%
2019-06-1113.2313.8613.1213.844.61%1.76%2.29%37,133,200504,996,000175%13.603.46%13.361.44%13.330.94%13.53-0.23%-0.13%
2019-06-1013.0213.3212.9213.232.08%0.65%-2.44%15,730,400206,774,00073%13.151.33%13.17-0.10%13.21-0.89%13.56-0.18%-0.11%
2019-06-0613.1813.2112.8012.96-1.89%-0.09%-4.60%14,899,000193,273,00067%12.97-2.85%13.18-0.86%13.33-1.37%13.59-0.43%-0.08%
2019-06-0513.3813.6513.1113.210.84%-1.07%-3.17%17,363,800231,853,00075%13.351.28%13.29-0.88%13.51-0.59%13.64-0.39%-0.03%
2019-06-0413.2313.3713.0113.10-0.91%-0.64%-4.36%13,930,900183,671,00055%13.18-0.98%13.41-1.51%13.59-0.83%13.70-0.35%0.04%
2019-06-0313.6013.6313.1013.220.00%-0.71%-3.82%21,325,000283,931,00076%13.31-2.60%13.62-1.09%13.70-0.67%13.750.02%0.14%