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:
天源迪科( 300047.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
2019-10-181302.1503.263%2
2019-10-18755.1201.892%2
2019-10-182084.9903.340%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
2019-09-308.218.227.807.80-4.88%-1.85%-10.44%18,274,800145,230,000110%7.95-3.61%8.20-3.64%8.47-2.11%8.71-2.43%-0.24%
2019-09-278.248.348.158.20-0.12%-0.55%-8.13%13,670,100112,708,00077%8.25-2.31%8.51-2.65%8.65-1.68%8.93-1.03%0.10%
2019-09-268.788.808.208.21-5.74%-2.73%-8.97%16,805,400141,834,00093%8.44-4.85%8.74-1.37%8.80-1.34%9.02-0.90%0.26%
2019-09-258.929.068.698.71-3.11%-1.80%-4.30%13,297,000117,948,00072%8.87-1.03%8.86-0.61%8.92-0.10%9.10-0.55%0.41%
2019-09-248.899.078.808.992.04%0.31%-1.76%15,248,700136,665,00071%8.962.52%8.920.06%8.92-0.44%9.150.16%0.61%
2019-09-238.998.998.668.81-2.11%0.78%-3.57%13,467,200117,727,00056%8.74-3.39%8.91-0.66%8.96-2.05%9.140.20%0.67%
2019-09-209.069.158.979.00-0.55%-0.54%-1.29%12,620,100114,193,00052%9.050.99%8.97-0.34%9.15-0.34%9.120.47%0.65%
2019-09-198.939.068.849.051.80%1.00%-0.28%11,670,400104,569,00045%8.960.49%9.00-2.21%9.18-0.30%9.080.44%0.60%
2019-09-189.049.068.808.89-0.78%-0.29%-1.60%15,189,300135,423,00057%8.92-1.89%9.21-0.77%9.21-0.54%9.040.70%0.52%
2019-09-179.289.338.938.96-4.17%-1.41%-0.13%21,157,900192,283,00079%9.09-3.75%9.28-0.30%9.260.43%8.970.55%0.33%
2019-09-169.289.649.239.351.08%-0.97%4.79%28,970,400273,529,000113%9.442.23%9.300.67%9.221.34%8.920.96%0.28%
2019-09-129.239.359.159.251.31%0.15%4.66%20,525,100189,576,00084%9.240.35%9.240.95%9.101.01%8.840.51%0.22%
2019-09-119.329.409.109.13-2.98%-0.80%3.83%26,321,200242,263,000112%9.20-0.69%9.161.24%9.011.19%8.790.63%0.21%
2019-09-109.119.499.029.413.07%1.53%7.69%45,013,800417,174,000210%9.273.48%9.042.69%8.902.85%8.741.43%0.18%
2019-09-098.869.158.759.134.34%1.94%5.98%32,089,600287,392,000169%8.962.51%8.811.93%8.651.41%8.620.76%0.07%
2019-09-068.788.888.598.751.27%0.15%2.34%24,024,000209,907,000139%8.740.51%8.641.71%8.530.70%8.550.04%0.04%
2019-09-058.528.828.518.642.37%-0.61%1.09%28,007,000243,457,000168%8.693.23%8.491.25%8.480.67%8.55-0.05%0.12%
2019-09-048.348.538.338.440.48%0.23%-1.30%17,714,100149,170,000110%8.421.00%8.39-0.01%8.42-0.25%8.55-0.37%0.22%
2019-09-038.458.498.228.40-1.87%0.74%-2.13%27,161,700226,461,000169%8.34-1.12%8.39-0.93%8.44-1.17%8.58-1.14%0.36%
2019-09-028.338.568.208.563.01%1.52%-1.41%19,780,400166,792,000117%8.43-0.04%8.47-0.68%8.54-0.49%8.68-0.01%0.84%
2019-08-308.658.668.218.31-2.81%-1.48%-4.30%13,247,200111,743,00073%8.44-1.67%8.53-1.33%8.58-0.97%8.680.45%1.13%
2019-08-298.588.698.478.550.12%-0.33%-1.09%10,764,30092,338,00060%8.58-0.20%8.640.06%8.67-0.61%8.640.34%1.13%
2019-08-288.678.758.508.54-1.73%-0.64%-0.87%9,513,60081,771,00055%8.60-1.43%8.64-0.76%8.72-0.21%8.620.34%1.06%
2019-08-278.658.888.568.691.16%-0.34%1.21%14,389,600125,471,00086%8.721.74%8.70-0.47%8.74-0.51%8.590.37%1.00%
2019-08-268.518.668.488.59-1.60%0.22%0.42%11,704,300100,317,00074%8.57-2.38%8.74-0.43%8.780.54%8.550.40%0.90%
2019-08-238.848.968.638.73-1.24%-0.57%2.46%16,985,200149,130,000114%8.78-0.54%8.78-0.42%8.741.18%8.520.90%0.81%
2019-08-228.718.978.688.841.49%0.14%4.69%16,845,500148,713,000123%8.831.10%8.821.30%8.631.02%8.440.92%0.66%
2019-08-218.718.858.648.710.00%-0.25%4.10%15,384,300134,343,000123%8.73-1.36%8.711.55%8.550.96%8.371.06%0.52%
2019-08-208.809.108.688.711.28%-1.60%5.21%35,412,800313,463,000310%8.853.90%8.573.53%8.473.22%8.283.63%0.36%
2019-08-198.498.758.318.600.00%0.94%7.65%29,876,000254,554,000326%8.525.89%8.284.49%8.204.21%7.992.87%-0.10%