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
2019-04-21462.1001.160%
2019-04-21494.6801.383%2
2019-04-22454.9101.140%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
2019-03-2116.7517.5016.6317.293.66%0.61%3.48%16,239,700279,080,000110%17.192.81%16.882.12%16.611.97%16.71-0.05%1.11%
2019-03-2016.6916.9916.3916.68-0.42%-0.21%-0.23%9,456,500158,070,00058%16.720.45%16.531.29%16.29-0.25%16.720.45%1.44%
2019-03-1916.3217.0016.2316.752.63%0.66%0.64%14,014,300233,214,00083%16.642.84%16.321.75%16.33-0.73%16.640.93%1.57%
2019-03-1816.2716.3815.8816.32-0.49%0.86%-1.03%9,394,500152,009,00051%16.180.65%16.04-1.34%16.45-0.86%16.490.82%1.66%
2019-03-1515.9416.4615.6616.403.86%2.02%0.27%12,950,400208,187,00068%16.080.99%16.26-2.05%16.59-1.13%16.360.69%1.70%
2019-03-1416.4016.4615.4015.79-4.07%-0.81%-2.79%14,553,800231,679,00076%15.92-4.70%16.60-1.74%16.78-1.17%16.241.15%1.71%
2019-03-1317.0617.1716.2516.46-3.91%-1.46%2.50%16,345,000273,028,00085%16.70-2.09%16.89-0.73%16.980.74%16.061.10%1.83%
2019-03-1217.0717.3616.7417.130.41%0.41%7.84%17,635,900300,865,00098%17.060.97%17.02-0.03%16.852.02%15.881.62%1.77%
2019-03-1116.9317.4916.5017.062.16%0.96%9.14%20,335,900343,608,000116%16.90-1.18%17.021.43%16.522.14%15.632.02%1.71%
2019-03-0816.5617.8816.3716.70-2.17%-2.33%8.99%20,096,400343,637,000119%17.100.24%16.783.41%16.172.65%15.322.39%1.68%
2019-03-0715.8117.6015.7617.076.69%0.07%14.07%26,250,700447,784,000165%17.066.83%16.235.02%15.764.20%14.963.27%1.53%
2019-03-0616.0016.4715.7216.00-1.66%0.21%10.42%16,826,600268,666,000111%15.973.16%15.452.60%15.122.04%14.491.70%1.29%
2019-03-0514.6916.2814.6516.279.93%5.12%14.19%23,270,500360,191,000159%15.483.68%15.062.23%14.822.30%14.251.85%1.19%
2019-03-0414.8515.2814.6614.801.30%-0.86%5.80%17,854,700266,528,000133%14.932.97%14.731.78%14.491.59%13.991.25%1.13%
2019-03-0114.4514.7414.1714.612.17%0.77%5.74%13,158,400190,765,000103%14.50-1.50%14.481.02%14.261.53%13.820.78%1.08%
2019-02-2815.1415.1414.1314.303.92%-2.84%4.30%27,297,700401,754,000235%14.726.66%14.333.12%14.043.37%13.712.37%1.05%
2019-02-2713.8414.0013.6213.76-0.58%-0.28%2.74%10,208,900140,872,000101%13.80-1.18%13.901.43%13.590.91%13.390.50%0.87%
2019-02-2614.0214.1713.7813.84-2.60%-0.88%3.86%14,166,800197,817,000147%13.960.49%13.702.12%13.461.15%13.331.02%0.91%
2019-02-2513.8514.3213.4514.215.81%2.27%7.72%18,660,700259,283,000206%13.905.71%13.423.04%13.311.85%13.191.63%0.92%
2019-02-2212.7513.4512.7213.435.17%2.18%3.46%13,308,100174,923,000158%13.141.28%13.020.08%13.070.32%12.980.91%0.84%
2019-02-2112.8913.2912.6812.77-1.39%-1.60%-0.73%12,215,100158,528,000152%12.980.75%13.01-0.49%13.030.05%12.860.93%0.79%
2019-02-2013.0813.1012.7612.95-1.30%0.54%1.61%8,433,900108,641,000114%12.88-2.35%13.07-0.35%13.02-0.26%12.750.65%0.65%
2019-02-1913.3413.4712.9713.12-1.28%-0.54%3.61%7,927,100104,567,000118%13.190.21%13.120.80%13.060.56%12.661.25%0.52%
2019-02-1812.9713.4512.9213.293.18%0.96%6.26%7,461,70098,225,000115%13.161.77%13.020.46%12.980.95%12.510.81%0.35%
2019-02-1512.9413.0812.8212.88-0.46%-0.43%3.81%4,893,90063,303,00079%12.940.20%12.960.18%12.861.29%12.410.43%0.27%
2019-02-1413.0013.0812.8212.94-0.61%0.24%4.74%6,822,90088,076,000112%12.91-0.82%12.930.78%12.701.65%12.350.63%0.25%
2019-02-1312.8213.1412.7813.021.40%0.03%6.05%7,016,70091,326,000118%13.021.01%12.832.20%12.491.68%12.280.87%0.23%
2019-02-1212.7013.0712.6512.840.78%-0.36%5.50%8,598,700110,799,000153%12.892.02%12.563.05%12.292.28%12.171.10%0.16%
2019-02-1112.6012.8612.4012.741.68%0.86%5.82%8,598,200108,606,000167%12.633.74%12.192.94%12.011.47%12.040.86%0.07%
2019-02-0111.6412.5311.5212.530.00%2.91%4.98%9,070,800110,450,000183%12.185.93%11.842.26%11.840.62%11.940.41%0.02%