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:
太空智造( 300344.SZ 深证)
板块 :建筑材料   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
2021-02-08232.6900.470%
2021-05-10158.9400.449%2
2021-05-10222.5100.449%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
2020-05-294.034.113.994.080.74%0.05%-1.66%3,365,80013,725,00060%4.081.44%4.06-0.20%4.060.35%4.15-0.81%-1.30%
2020-05-284.054.073.984.050.00%0.75%-3.18%3,827,80015,387,00062%4.02-1.33%4.06-0.03%4.04-1.03%4.18-1.11%-1.27%
2020-05-274.134.154.044.05-1.70%-0.59%-4.26%3,122,80012,722,00046%4.07-0.42%4.060.54%4.09-0.80%4.23-1.70%-1.23%
2020-05-264.024.144.004.123.00%0.71%-4.25%4,756,80019,461,00055%4.092.20%4.04-1.08%4.12-0.91%4.30-2.93%-1.16%
2020-05-254.044.053.984.00-0.74%-0.07%-9.77%2,641,70010,576,00022%4.00-0.50%4.09-1.26%4.16-0.88%4.43-2.14%-0.90%
2020-05-224.054.113.964.03-1.47%0.17%-11.04%6,780,20027,275,00049%4.02-3.15%4.14-1.80%4.19-1.62%4.53-0.79%-0.58%
2020-05-214.294.294.064.09-4.44%-1.54%-10.42%9,505,60039,483,00069%4.15-2.35%4.21-1.20%4.26-1.57%4.57-0.85%-0.53%
2020-05-204.224.304.214.280.71%0.61%-7.06%5,442,50023,151,00042%4.25-0.14%4.27-1.04%4.33-1.70%4.61-0.58%-0.43%
2020-05-194.244.384.214.250.24%-0.23%-8.25%7,586,70032,319,00058%4.26-0.42%4.31-1.33%4.41-3.25%4.63-0.92%-0.35%
2020-05-184.324.404.214.24-3.42%-0.89%-9.30%7,978,00034,130,00061%4.28-2.86%4.37-2.13%4.55-2.71%4.68-1.18%-0.23%
2020-05-154.414.454.354.39-0.90%-0.32%-7.21%6,770,10029,816,00052%4.40-0.18%4.46-3.13%4.68-0.34%4.73-0.51%-0.01%
2020-05-144.394.484.354.43-1.99%0.41%-6.83%10,668,30047,068,00082%4.41-2.20%4.61-3.03%4.70-0.82%4.76-0.73%0.09%
2020-05-134.714.714.434.52-5.64%0.20%-5.64%19,627,50088,530,000156%4.51-4.93%4.75-1.33%4.74-1.58%4.79-0.93%0.22%
2020-05-125.105.104.614.79-6.45%0.95%-0.93%28,800,100136,643,000251%4.75-5.42%4.82-0.93%4.81-1.35%4.84-0.41%0.43%
2020-04-294.665.204.615.128.02%2.05%5.46%18,305,00091,843,000219%5.028.27%4.863.03%4.880.50%4.861.13%0.50%
2020-04-284.665.124.254.741.94%2.29%-1.27%9,353,60043,347,000126%4.63-1.63%4.72-2.94%4.85-1.12%4.80-0.27%0.42%
2020-04-274.804.814.634.65-3.33%-1.29%-3.41%5,074,40023,904,00076%4.71-3.11%4.86-2.49%4.91-0.04%4.810.10%0.46%
2020-04-244.974.974.804.81-2.83%-1.07%0.02%5,503,50026,757,00086%4.86-2.39%4.980.44%4.910.78%4.810.23%0.41%
2020-04-235.015.074.924.95-1.98%-0.62%3.17%6,170,80030,734,00095%4.98-1.46%4.961.18%4.870.83%4.800.31%0.38%
2020-04-224.995.154.965.052.43%-0.10%5.58%9,586,50048,463,000144%5.064.85%4.902.40%4.831.75%4.780.99%0.35%
2020-04-214.784.954.724.931.65%2.26%4.10%7,142,00034,434,000113%4.820.40%4.790.84%4.750.72%4.740.47%0.20%
2020-04-204.844.924.744.850.41%1.00%2.89%8,480,30040,725,000136%4.800.78%4.751.04%4.720.92%4.710.60%0.15%
2020-04-174.774.924.564.837.10%1.36%3.07%13,992,80066,679,000237%4.776.03%4.703.05%4.670.56%4.691.10%0.03%
2020-04-164.524.554.454.51-0.88%0.36%-2.70%2,621,10011,780,00049%4.49-1.94%4.56-0.70%4.65-1.34%4.640.33%-0.10%
2020-04-154.654.654.544.55-1.30%-0.72%-1.52%3,172,90014,541,00059%4.58-0.15%4.59-1.92%4.71-0.21%4.620.30%-0.19%
2020-04-144.574.634.564.611.10%0.44%0.09%3,483,80015,991,00063%4.59-0.28%4.68-1.35%4.720.13%4.610.17%-0.22%
2020-04-134.664.664.564.56-3.18%-0.93%-0.83%4,090,20018,829,00071%4.60-3.30%4.75-0.34%4.710.32%4.60-0.39%-0.29%
2020-04-104.764.944.654.71-2.28%-1.05%2.04%8,387,10039,923,000146%4.76-0.85%4.761.00%4.701.51%4.62-0.04%-0.25%
2020-04-094.684.974.664.822.99%0.40%4.37%9,067,30043,530,000164%4.802.67%4.722.46%4.632.48%4.62-0.02%-0.29%
2020-04-084.664.724.614.680.00%0.09%1.32%3,627,50016,963,00066%4.681.26%4.601.81%4.520.80%4.62-0.47%-0.38%