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:
天神娱乐( 002354.SZ 深证)
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-03-1812249.30013.080%追加限售
2019-04-182192.1602.434%2
2019-04-18782.9202.434%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
2019-03-255.986.125.865.95-2.94%-0.65%-1.59%32,007,400191,681,00068%5.99-1.59%6.160.11%6.100.20%6.050.08%0.54%
2019-03-226.226.265.956.13-2.85%0.72%1.47%53,838,300327,686,000111%6.09-3.09%6.150.31%6.090.78%6.04-0.28%0.64%
2019-03-216.006.535.896.315.17%0.48%4.16%76,450,200480,141,000158%6.285.14%6.133.06%6.043.41%6.060.10%0.83%
2019-03-205.866.135.826.001.69%0.45%-0.86%35,064,600209,442,00067%5.97-0.50%5.951.05%5.85-0.58%6.050.40%1.08%
2019-03-195.876.195.845.900.34%-1.72%-2.12%43,588,500261,671,00079%6.003.22%5.892.74%5.88-1.77%6.030.92%1.20%
2019-03-185.775.885.675.881.55%1.10%-1.56%22,687,900131,961,00037%5.820.43%5.73-1.98%5.99-0.17%5.970.86%1.27%
2019-03-155.745.895.675.793.21%-0.02%-2.23%34,403,300199,239,00052%5.792.68%5.85-3.31%6.00-1.22%5.920.54%1.40%
2019-03-145.815.905.445.61-4.92%-0.53%-4.75%43,343,400244,448,00062%5.64-7.13%6.05-1.21%6.07-1.53%5.890.48%1.55%
2019-03-136.216.225.815.90-6.20%-2.85%0.65%48,723,800295,908,00072%6.07-3.13%6.12-0.67%6.160.90%5.860.79%1.70%
2019-03-126.166.456.056.292.44%0.33%8.15%74,239,800465,440,000111%6.275.15%6.160.26%6.112.40%5.821.48%1.97%
2019-03-115.936.155.736.143.37%2.99%7.14%53,688,200320,113,00081%5.96-3.93%6.150.94%5.971.53%5.731.08%2.10%
2019-03-086.026.515.935.94-5.11%-4.29%4.76%66,429,500412,286,000106%6.21-0.11%6.093.24%5.882.07%5.671.69%2.30%
2019-03-075.916.555.786.265.21%0.76%12.27%89,886,500558,487,000154%6.216.66%5.904.41%5.763.12%5.582.56%2.40%
2019-03-065.646.055.625.953.84%2.15%9.44%70,857,300412,762,000129%5.833.94%5.651.86%5.581.00%5.441.59%2.22%
2019-03-055.375.775.345.735.33%2.25%7.06%78,288,700438,710,000149%5.601.03%5.551.00%5.530.93%5.351.67%2.13%
2019-03-045.505.815.345.440.18%-1.93%3.34%84,679,500469,720,000173%5.551.37%5.490.07%5.481.46%5.262.11%2.03%
2019-03-015.555.635.305.43-2.16%-0.77%5.33%58,140,200318,117,000131%5.470.59%5.490.77%5.401.52%5.162.02%1.83%
2019-02-285.505.665.215.55-2.29%2.02%9.84%66,694,800362,800,000155%5.44-1.91%5.451.72%5.322.04%5.051.98%1.66%
2019-02-275.355.805.305.687.37%2.42%14.63%71,939,800398,999,000192%5.554.54%5.354.57%5.213.83%4.963.49%1.39%
2019-02-265.225.505.135.290.95%-0.28%10.48%48,260,000256,043,000140%5.313.82%5.123.52%5.022.72%4.792.84%0.97%
2019-02-254.935.264.935.246.94%2.54%12.54%46,777,900239,022,000136%5.115.45%4.952.51%4.892.63%4.663.10%0.48%
2019-02-224.704.954.674.903.38%1.11%8.50%31,037,100150,391,00089%4.850.92%4.830.54%4.761.30%4.522.61%-0.29%
2019-02-214.784.884.674.74-2.27%-1.29%7.70%31,449,100151,012,00085%4.80-0.54%4.801.55%4.701.16%4.400.78%-1.49%
2019-02-204.904.904.754.85-1.62%0.46%11.06%31,637,600152,735,00094%4.831.11%4.731.77%4.651.86%4.370.67%-1.66%
2019-02-194.664.944.614.935.57%3.25%13.65%43,649,100208,430,000136%4.783.90%4.642.22%4.562.82%4.340.74%-1.86%
2019-02-184.534.694.474.673.09%1.61%8.45%40,998,300188,413,000134%4.600.59%4.541.91%4.443.33%4.310.07%-2.12%
2019-02-154.394.754.344.532.95%-0.85%5.28%49,472,600226,055,000175%4.574.01%4.463.60%4.294.35%4.300.33%-2.21%
2019-02-144.364.464.324.400.46%0.16%2.59%22,778,900100,075,00089%4.391.20%4.303.41%4.110.81%4.29-0.72%-2.30%
2019-02-134.264.484.224.382.58%0.90%1.39%34,401,500149,344,000139%4.342.75%4.163.61%4.080.20%4.32-0.74%-2.27%
2019-02-124.084.424.064.270.00%1.07%-1.88%43,182,200182,453,000189%4.236.58%4.022.03%4.07-1.29%4.35-2.09%-2.24%