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:
天音控股( 000829.SZ 深证)
板块 :通讯设备_h   下月解禁   
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
2019-04-0666.2100.069%2
2019-04-08489.8300.462%2
2019-04-08426.6200.400%
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
2019-03-256.706.876.676.78-0.59%-0.01%0.21%11,075,60075,102,00074%6.781.00%6.730.89%6.690.65%6.77-0.65%0.35%
2019-03-226.646.836.546.821.94%1.58%0.15%14,797,30099,350,00085%6.710.30%6.670.35%6.640.56%6.81-0.23%0.62%
2019-03-216.636.786.576.691.36%-0.06%-1.99%14,572,60097,546,00076%6.692.00%6.640.80%6.610.56%6.830.00%0.85%
2019-03-206.676.716.396.60-0.15%0.56%-3.31%10,869,60071,339,00053%6.56-1.40%6.590.17%6.57-1.82%6.830.29%1.03%
2019-03-196.626.756.586.61-0.60%-0.69%-2.88%10,613,80070,650,00051%6.661.48%6.580.50%6.69-1.95%6.810.47%1.10%
2019-03-186.496.716.456.652.31%1.39%-1.83%13,269,80087,035,00061%6.560.60%6.55-2.81%6.82-1.29%6.770.42%1.15%
2019-03-156.466.636.386.500.78%-0.31%-3.65%9,366,00061,064,00042%6.52-0.46%6.74-2.70%6.91-0.22%6.750.22%1.19%
2019-03-146.836.886.366.45-5.70%-1.53%-4.17%16,642,900109,015,00076%6.55-6.15%6.92-1.59%6.93-0.22%6.730.27%1.21%
2019-03-137.207.226.786.84-4.87%-1.99%1.89%20,851,400145,513,000105%6.98-1.86%7.030.72%6.941.08%6.711.13%1.27%
2019-03-127.087.316.937.190.56%1.11%8.32%26,595,600189,114,000137%7.111.50%6.981.48%6.871.91%6.641.61%1.33%
2019-03-116.897.246.687.154.38%2.06%9.44%32,189,900225,531,000168%7.012.17%6.882.41%6.742.39%6.532.06%1.46%
2019-03-086.607.206.506.851.18%-0.10%7.01%32,258,200221,187,000181%6.861.63%6.722.94%6.582.44%6.402.02%1.47%
2019-03-076.506.946.436.773.52%0.34%7.91%23,708,000159,953,000151%6.754.83%6.533.11%6.432.44%6.271.79%1.42%
2019-03-066.486.546.306.542.03%1.62%6.10%17,814,200114,657,000121%6.441.84%6.331.56%6.270.72%6.160.98%1.45%
2019-03-056.176.426.176.414.06%1.42%5.01%17,161,500108,456,000125%6.321.56%6.231.07%6.230.05%6.101.01%1.42%
2019-03-046.186.336.116.161.15%-1.01%1.94%15,728,50097,883,000117%6.222.55%6.17-0.36%6.220.84%6.040.80%1.51%
2019-03-016.106.166.016.09-0.16%0.36%1.58%7,892,50047,892,00061%6.07-1.49%6.19-0.90%6.170.72%6.000.47%1.46%
2019-02-286.196.286.036.10-2.71%-0.97%2.23%11,960,00073,678,00097%6.16-1.47%6.250.95%6.130.94%5.970.83%1.40%
2019-02-276.166.446.106.270.64%0.29%5.95%21,202,000132,551,000183%6.25-0.48%6.191.91%6.071.69%5.921.74%1.30%
2019-02-266.286.606.086.231.63%-0.83%7.10%25,165,000158,081,000252%6.285.10%6.074.35%5.973.32%5.822.92%1.12%
2019-02-255.806.145.786.136.79%2.56%8.46%17,900,200106,982,000215%5.985.04%5.823.01%5.781.98%5.652.19%0.78%
2019-02-225.585.765.585.742.68%0.88%3.78%9,484,50053,963,000127%5.691.12%5.65-0.62%5.670.62%5.531.51%0.49%
2019-02-215.605.735.535.59-0.89%-0.66%2.59%8,558,60048,161,000118%5.630.20%5.680.23%5.630.50%5.452.04%0.20%
2019-02-205.665.705.555.640.18%0.43%5.62%6,685,30037,546,00093%5.62-2.36%5.670.59%5.600.79%5.340.74%-0.24%
2019-02-195.815.965.585.630.00%-2.12%6.21%13,420,60077,192,000199%5.753.31%5.642.51%5.562.40%5.301.90%-0.40%
2019-02-185.495.665.455.633.68%1.11%8.23%7,182,80039,992,000117%5.572.30%5.501.42%5.431.72%5.200.29%-0.68%
2019-02-155.415.515.345.43-0.18%-0.24%4.68%5,413,10029,463,00088%5.44-0.53%5.420.89%5.342.16%5.19-0.19%-0.74%
2019-02-145.395.605.395.441.12%-0.58%4.68%7,322,20040,070,000120%5.472.32%5.372.32%5.223.67%5.20-0.10%-0.75%
2019-02-135.345.395.265.382.09%0.60%3.42%6,683,40035,746,000109%5.351.54%5.253.24%5.041.02%5.20-0.13%-0.75%
2019-02-125.145.325.135.270.00%0.06%1.17%5,203,90027,411,00086%5.272.35%5.093.88%4.99-0.02%5.21-0.40%-0.79%