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:
天沃科技( 002564.SZ 深证)
板块 :专用设备制造_h   本月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-06-1214715.24016.667%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
2019-06-175.985.985.505.63-4.90%-1.16%-2.78%18,509,700105,424,000135%5.70-7.38%5.98-0.90%5.92-0.02%5.79-0.31%0.05%
2019-06-146.466.465.875.920.85%-3.74%1.91%43,985,200270,518,000365%6.155.56%6.045.51%5.925.27%5.812.78%0.15%
2019-06-135.655.955.625.873.35%0.76%3.86%13,991,90081,523,000151%5.831.80%5.722.88%5.621.89%5.65-0.74%-0.12%
2019-06-125.705.835.675.68-1.39%-0.75%-0.25%6,856,10039,235,00070%5.722.40%5.561.46%5.520.71%5.69-0.58%0.08%
2019-06-115.315.795.315.766.67%3.06%0.58%11,432,00063,898,000106%5.594.43%5.481.24%5.48-0.38%5.73-0.56%0.23%
2019-06-105.405.435.235.400.19%0.90%-6.23%7,010,40037,523,00059%5.35-1.42%5.41-0.84%5.50-1.91%5.76-0.29%0.39%
2019-06-065.415.525.335.390.00%-0.72%-6.68%7,021,40038,116,00056%5.43-0.44%5.46-1.75%5.61-1.36%5.78-0.12%0.51%
2019-06-055.515.565.395.39-1.10%-1.16%-6.80%7,899,20043,071,00063%5.45-0.78%5.56-2.34%5.68-2.35%5.78-0.14%0.57%
2019-06-045.605.635.375.45-2.33%-0.84%-5.89%7,272,00039,968,00058%5.50-3.10%5.69-1.51%5.82-1.16%5.790.07%0.65%
2019-06-035.855.875.585.58-2.79%-1.62%-3.58%10,682,60060,596,00086%5.67-2.68%5.78-2.42%5.89-0.37%5.790.35%0.68%
2019-05-315.986.025.705.74-2.05%-1.51%-0.47%11,300,20065,854,00096%5.830.12%5.92-0.66%5.910.48%5.770.70%0.63%
2019-05-305.845.915.745.86-1.68%0.67%2.32%11,506,10066,981,00096%5.82-3.74%5.960.12%5.880.44%5.730.14%0.44%
2019-05-296.006.165.935.960.51%-1.44%4.21%16,659,500100,746,000139%6.051.41%5.952.01%5.861.56%5.721.19%0.14%
2019-05-285.916.045.885.93-0.84%-0.55%4.92%13,526,00080,661,000118%5.962.05%5.831.74%5.771.53%5.650.97%-0.42%
2019-05-275.705.985.675.984.18%2.34%6.82%16,275,30095,089,000146%5.842.60%5.731.65%5.681.99%5.601.03%-0.95%
2019-05-245.585.855.485.742.32%0.79%3.59%13,696,10078,003,000124%5.701.81%5.641.18%5.571.20%5.540.89%-1.32%
2019-05-235.525.705.525.610.00%0.29%2.15%8,808,00049,269,00079%5.59-0.18%5.581.49%5.50-0.99%5.490.48%-1.51%
2019-05-225.615.685.535.610.00%0.11%2.63%9,111,60051,059,00084%5.601.30%5.490.88%5.560.40%5.470.68%-1.58%
2019-05-215.425.645.365.614.08%1.41%3.33%10,173,30056,277,00090%5.534.26%5.45-1.91%5.530.31%5.430.43%-1.71%
2019-05-205.335.435.175.391.32%1.58%-0.30%7,466,60039,615,00061%5.31-2.77%5.55-0.45%5.52-0.07%5.41-0.17%-1.82%
2019-05-175.665.665.205.32-6.34%-2.51%-1.75%13,398,90073,119,000103%5.46-4.72%5.58-0.09%5.520.66%5.42-1.26%-1.88%
2019-05-165.675.905.585.682.16%-0.82%3.57%17,471,400100,056,000132%5.734.53%5.582.63%5.492.14%5.48-2.80%-1.80%
2019-05-155.465.605.405.563.35%1.48%-1.45%10,767,90058,996,00066%5.481.22%5.441.29%5.371.02%5.64-4.49%-1.55%
2019-05-145.415.485.355.38-1.47%-0.61%-8.92%8,573,00046,404,00041%5.41-0.17%5.370.83%5.320.28%5.91-4.29%-1.02%
2019-05-135.285.535.255.461.87%0.70%-11.54%13,807,40074,870,00049%5.422.53%5.331.55%5.30-0.23%6.17-2.71%-0.42%
2019-05-105.305.385.035.363.47%1.36%-15.51%13,655,30072,205,00037%5.291.63%5.24-0.27%5.31-3.12%6.34-0.92%0.09%
2019-05-095.165.265.115.18-0.38%-0.44%-19.10%6,737,90035,058,00016%5.20-0.29%5.26-1.46%5.48-5.14%6.40-0.28%0.24%
2019-05-085.105.375.075.20-1.89%-0.34%-19.02%11,946,60062,333,00029%5.22-1.79%5.34-4.30%5.78-5.91%6.42-0.57%0.24%
2019-05-075.295.475.145.300.57%-0.24%-17.93%15,350,90081,554,00038%5.31-2.19%5.58-6.46%6.14-4.92%6.46-0.71%0.32%
2019-05-065.585.695.275.270.00%-2.98%-18.97%18,599,100101,031,00047%5.43-7.90%5.96-6.82%6.46-2.59%6.50-0.76%0.42%