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:
唐人神( 002567.SZ 深证)
板块 :粮食及饲料加工   2月后解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-03-232483.6702.969%2
2020-03-242483.6702.969%2
2020-08-303468.5904.150%增发
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
2020-01-238.048.057.387.40-9.76%-2.45%-12.26%39,458,100299,327,000183%7.59-7.21%7.90-5.62%8.11-4.28%8.43-3.16%-0.73%
2020-01-228.328.328.098.20-1.68%0.31%-5.84%16,181,200132,281,00084%8.18-2.86%8.37-1.75%8.47-1.42%8.71-1.70%-0.39%
2020-01-218.478.558.338.34-2.68%-0.90%-5.87%15,044,200126,607,00066%8.42-1.16%8.52-1.00%8.60-1.06%8.86-1.37%-0.18%
2020-01-208.528.598.428.570.59%0.65%-4.60%16,142,000137,446,00061%8.52-1.03%8.60-0.97%8.69-0.63%8.98-0.47%0.03%
2020-01-178.698.748.518.52-2.07%-0.98%-5.60%17,400,900149,711,00063%8.60-1.35%8.69-1.06%8.74-0.77%9.03-0.32%0.06%
2020-01-168.778.828.668.70-0.57%-0.25%-3.91%11,404,10099,470,00040%8.72-0.33%8.78-0.14%8.81-0.81%9.05-0.23%0.09%
2020-01-158.868.888.708.75-0.79%-0.01%-3.58%15,695,400137,350,00051%8.75-0.94%8.79-0.59%8.88-1.33%9.08-0.06%0.13%
2020-01-148.858.968.758.82-0.56%-0.16%-2.86%19,563,200172,829,00061%8.830.60%8.84-0.96%9.00-1.33%9.080.09%0.13%
2020-01-138.798.888.678.87-0.11%1.01%-2.23%20,325,500178,477,00061%8.78-1.40%8.93-1.67%9.12-0.38%9.07-0.07%0.15%
2020-01-109.069.098.818.88-1.99%-0.29%-2.18%22,358,600199,136,00066%8.91-1.81%9.08-1.50%9.16-0.16%9.080.02%0.21%
2020-01-099.109.159.009.060.55%-0.11%-0.18%24,635,100223,451,00077%9.07-0.99%9.22-0.01%9.17-0.03%9.080.17%0.24%
2020-01-089.389.428.959.01-4.76%-1.65%-0.56%52,614,500481,991,000172%9.16-2.13%9.220.16%9.180.36%9.060.44%0.25%
2020-01-079.199.509.199.463.50%1.07%4.87%47,460,600444,253,000180%9.362.88%9.211.23%9.141.45%9.020.73%0.22%
2020-01-068.949.238.879.141.44%0.46%2.05%29,377,700267,281,000120%9.100.52%9.090.51%9.010.32%8.96-0.16%0.16%
2020-01-039.129.208.959.01-1.21%-0.45%0.45%27,694,700250,663,000111%9.05-0.77%9.050.79%8.980.43%8.970.00%0.23%
2020-01-029.079.228.979.121.79%-0.01%1.67%35,198,000321,039,000148%9.121.83%8.980.76%8.950.89%8.970.17%0.25%
2019-12-318.779.088.778.961.70%0.03%0.06%29,959,900268,339,000128%8.961.60%8.910.58%8.870.53%8.96-0.06%0.28%
2019-12-308.908.978.708.81-2.54%-0.07%-1.67%28,435,700250,691,000115%8.82-1.46%8.860.14%8.82-0.54%8.960.21%0.34%
2019-12-278.779.108.729.043.20%1.04%1.11%30,513,900272,997,000130%8.952.38%8.851.28%8.87-0.89%8.940.53%0.27%
2019-12-268.808.848.668.760.57%0.24%-1.51%13,552,100118,426,00058%8.740.21%8.73-1.39%8.95-0.59%8.890.36%0.16%
2019-12-258.798.858.618.71-1.02%-0.13%-1.72%13,185,500114,985,00055%8.72-0.21%8.86-1.93%9.00-0.44%8.860.32%0.03%
2019-12-248.828.908.638.80-0.90%0.70%-0.38%16,996,500148,540,00069%8.74-3.06%9.03-0.90%9.04-0.25%8.830.08%-0.08%
2019-12-239.259.288.868.88-3.37%-1.50%0.60%23,477,800211,664,00095%9.02-2.01%9.11-0.04%9.060.78%8.830.11%-0.12%
2019-12-209.089.389.069.191.21%-0.11%4.23%31,157,900286,644,000135%9.201.24%9.120.98%8.991.60%8.820.54%-0.13%
2019-12-199.059.188.979.080.55%-0.08%3.53%19,074,300173,325,00090%9.090.54%9.031.45%8.851.15%8.770.27%-0.19%
2019-12-189.039.188.939.03-0.22%-0.09%3.25%26,589,800240,329,000131%9.040.52%8.901.84%8.751.29%8.750.40%-0.25%
2019-12-178.659.168.629.054.75%0.66%3.89%38,714,000348,073,000208%8.995.06%8.742.97%8.641.28%8.710.57%-0.33%
2019-12-168.588.698.458.640.70%0.96%-0.25%21,345,200182,679,000128%8.560.99%8.490.32%8.53-0.58%8.66-0.52%-0.45%
2019-12-138.528.598.348.581.54%1.25%-1.46%22,718,800192,521,000141%8.470.61%8.46-0.96%8.58-0.84%8.71-0.55%-0.43%
2019-12-128.468.548.298.450.00%0.32%-3.48%19,919,900167,784,000133%8.42-0.63%8.54-1.55%8.65-0.95%8.76-0.95%-0.41%