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:
天玑科技( 300245.SZ 深证)
板块 :计算机应用服务   下月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-04-2277.2100.285%2
2019-04-2299.4300.366%2
2019-04-22178.9800.653%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
2019-03-2111.3711.8711.3511.591.67%-0.72%-0.09%7,276,70084,945,00091%11.672.97%11.561.52%11.401.40%11.60-0.10%0.96%
2019-03-2011.5811.6210.9911.40-1.21%0.56%-1.82%4,354,60049,367,00049%11.34-2.17%11.390.76%11.25-0.97%11.610.53%1.24%
2019-03-1911.2811.8011.2811.541.85%-0.42%-0.09%5,467,30063,358,00058%11.593.34%11.301.64%11.36-1.71%11.550.96%1.35%
2019-03-1811.0411.4211.0111.333.00%1.03%-0.96%5,087,10057,052,00048%11.220.95%11.12-1.87%11.55-0.81%11.440.70%1.46%
2019-03-1511.2211.2710.9111.00-0.90%-0.98%-3.18%5,772,50064,124,00052%11.110.46%11.33-3.19%11.65-0.49%11.360.65%1.50%
2019-03-1411.4011.6010.7111.10-3.65%0.38%-1.67%6,873,80076,013,00062%11.06-5.41%11.71-1.37%11.71-0.64%11.290.34%1.49%
2019-03-1311.9912.0011.3511.52-4.56%-1.46%2.40%8,823,800103,163,00086%11.69-3.05%11.870.32%11.781.13%11.250.98%1.51%
2019-03-1212.4012.4311.8612.07-0.49%0.09%8.34%12,872,400155,227,000134%12.062.33%11.831.06%11.652.45%11.141.86%1.52%
2019-03-1111.3112.1311.3112.137.82%2.93%10.90%10,963,100129,200,000117%11.791.26%11.712.03%11.371.97%10.941.74%1.50%
2019-03-0811.2012.2411.0511.25-3.52%-3.33%4.64%12,725,100148,089,000139%11.64-0.57%11.472.71%11.152.34%10.751.98%1.51%
2019-03-0711.1912.2811.0511.664.48%-0.38%10.61%13,724,400160,647,000164%11.716.09%11.173.86%10.902.99%10.542.63%1.38%
2019-03-0611.0511.2510.7811.16-0.62%1.15%8.64%11,986,700132,244,000150%11.032.45%10.762.75%10.581.89%10.271.69%1.24%
2019-03-0510.3011.3310.2511.239.03%4.28%11.18%14,177,900152,678,000194%10.773.97%10.472.80%10.381.89%10.102.00%1.13%
2019-03-0410.1510.7210.0610.302.79%-0.56%4.01%8,843,80091,601,000131%10.363.81%10.180.80%10.190.93%9.901.18%1.11%
2019-03-0110.2910.299.8310.02-1.76%0.42%2.37%6,794,20067,790,000103%9.98-1.68%10.10-0.85%10.100.83%9.790.46%1.14%
2019-02-2810.0810.3010.0510.201.29%0.51%4.69%4,876,80049,489,00081%10.15-0.40%10.190.69%10.011.11%9.740.60%1.14%
2019-02-2710.0110.439.9510.070.10%-1.17%3.98%6,998,50071,310,000123%10.19-0.20%10.121.81%9.901.30%9.691.11%1.12%
2019-02-2610.1310.489.9010.06-0.69%-1.46%5.02%9,163,00093,543,000174%10.212.30%9.942.55%9.781.95%9.581.58%1.11%
2019-02-259.9710.279.7010.135.19%1.50%7.42%9,671,30096,520,000209%9.985.19%9.692.72%9.592.04%9.431.83%0.97%
2019-02-229.229.739.169.634.00%1.50%3.98%6,399,60060,718,000158%9.490.23%9.430.26%9.400.56%9.260.75%0.77%
2019-02-219.349.629.219.26-0.86%-2.18%0.74%6,605,60062,530,000187%9.471.73%9.410.81%9.350.77%9.191.25%0.65%
2019-02-209.409.419.209.34-1.37%0.38%2.87%4,341,40040,395,000140%9.31-1.25%9.330.37%9.270.58%9.080.58%0.41%
2019-02-199.389.639.259.470.85%0.50%4.91%6,556,90061,786,000242%9.421.83%9.301.54%9.221.56%9.031.78%0.17%
2019-02-188.969.418.969.395.27%1.47%5.87%5,707,80052,820,000252%9.252.46%9.161.52%9.081.82%8.871.51%-0.10%
2019-02-159.009.178.928.92-0.89%-1.24%2.09%2,011,90018,171,000107%9.030.14%9.020.70%8.920.85%8.740.38%-0.27%
2019-02-149.009.088.939.00-0.44%-0.21%3.40%2,017,70018,197,000113%9.020.01%8.961.11%8.841.43%8.700.40%-0.32%
2019-02-138.789.118.749.042.61%0.24%4.28%3,605,10032,511,000208%9.022.71%8.862.33%8.721.81%8.671.01%-0.37%
2019-02-128.788.858.708.810.57%0.34%2.66%1,874,70016,459,000124%8.781.26%8.661.86%8.560.88%8.580.16%-0.48%
2019-02-118.588.808.538.762.58%1.03%2.24%2,186,40018,959,000147%8.672.34%8.501.09%8.490.34%8.57-0.15%-0.50%
2019-02-018.428.578.328.540.00%0.79%-0.48%1,351,80011,454,00092%8.471.62%8.410.01%8.46-0.48%8.58-0.44%-0.47%