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:
天邑股份( 300504.SZ 深证)
板块 :次新股   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
2019-12-26615.6002.302%2
2021-03-3016200.00060.582%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
2019-12-0522.8323.2222.7022.890.39%-0.37%1.41%3,206,20073,664,000100%22.980.78%22.770.57%22.71-0.25%22.570.30%0.24%
2019-12-0422.4522.9522.4122.800.53%0.01%1.32%2,516,00057,358,00080%22.801.65%22.640.27%22.770.37%22.500.21%0.19%
2019-12-0322.3622.7222.1522.680.31%1.12%1.00%2,139,00047,974,00068%22.43-1.04%22.58-1.03%22.680.20%22.460.10%0.12%
2019-12-0222.5022.9222.5022.610.00%-0.23%0.79%2,481,90056,248,00079%22.660.23%22.820.43%22.640.44%22.430.20%0.05%
2019-11-2922.8423.3022.3422.61-1.48%0.00%0.99%3,678,20083,165,000123%22.61-1.61%22.720.34%22.540.32%22.390.28%-0.04%
2019-11-2822.0024.6021.8522.952.27%-0.13%2.80%6,894,700158,433,000253%22.982.10%22.642.01%22.471.36%22.331.04%-0.13%
2019-11-2721.5023.4021.4022.445.45%-0.29%1.56%6,684,600150,446,000299%22.515.25%22.192.24%22.171.09%22.100.85%-0.31%
2019-11-2621.4521.6721.1821.28-0.47%-0.48%-2.87%1,150,00024,590,00065%21.38-0.54%21.71-1.04%21.93-0.45%21.91-0.09%-0.46%
2019-11-2521.9021.9021.2721.38-1.97%-0.55%-2.49%1,679,00036,097,00092%21.50-2.46%21.94-0.88%22.03-0.27%21.93-0.21%-0.55%
2019-11-2222.2222.4321.6621.81-1.85%-1.05%-0.75%2,160,00047,610,000117%22.04-0.59%22.13-0.11%22.090.18%21.97-0.30%-0.64%
2019-11-2121.8022.3621.8022.221.18%0.22%0.81%2,120,60047,017,000119%22.170.00%22.150.38%22.050.28%22.04-0.21%-0.64%
2019-11-2022.510.000.0021.96-1.39%-0.96%-0.57%2,352,30052,156,000136%22.170.24%22.070.64%21.990.46%22.09-0.47%-0.64%
2019-11-1921.8222.3021.6222.272.16%0.69%0.35%2,159,60047,766,000122%22.121.50%21.930.50%21.890.46%22.19-0.58%-0.65%
2019-11-1821.5521.9021.5521.800.88%0.04%-2.34%1,212,90026,431,00067%21.790.05%21.820.11%21.78-0.26%22.32-0.74%-0.62%
2019-11-1522.0022.0021.6021.61-1.64%-0.79%-3.90%1,566,10034,112,00082%21.78-0.45%21.800.06%21.84-0.88%22.49-0.62%-0.56%
2019-11-1421.7522.0921.6221.971.34%0.41%-2.91%1,652,70036,161,00087%21.880.80%21.78-0.29%22.04-0.73%22.63-0.74%-0.54%
2019-11-1321.8321.8421.5321.68-0.87%-0.12%-4.90%1,214,70026,366,00061%21.71-0.17%21.85-1.39%22.20-1.07%22.80-0.61%-0.50%
2019-11-1221.7421.9721.5021.870.69%0.58%-4.65%1,617,00035,158,00078%21.74-1.13%22.15-1.27%22.44-1.16%22.94-0.99%-0.50%
2019-11-1122.5322.5321.6721.72-4.32%-1.24%-6.25%2,345,90051,592,000104%21.99-3.62%22.44-1.61%22.70-1.45%23.17-1.11%-0.45%
2019-11-0822.8522.9622.6122.700.04%-0.52%-3.10%1,571,00035,848,00071%22.820.42%22.80-0.55%23.04-0.41%23.43-0.29%-0.40%
2019-11-0722.6022.8822.5522.690.40%-0.15%-3.42%1,569,30035,661,00069%22.72-0.52%22.93-0.98%23.13-0.65%23.49-0.30%-0.42%
2019-11-0623.2923.3022.5022.60-2.42%-1.06%-4.09%2,723,20062,204,000120%22.84-1.51%23.16-0.97%23.28-0.71%23.56-0.52%-0.44%
2019-11-0523.3923.5022.9023.16-0.98%-0.14%-2.22%2,125,30049,293,000100%23.19-1.55%23.38-0.64%23.45-0.68%23.69-0.31%-0.41%
2019-11-0423.5623.7723.3323.39-0.59%-0.71%-1.56%1,938,60045,667,00094%23.560.59%23.530.11%23.61-0.64%23.76-0.08%-0.40%
2019-11-0123.2323.5923.0123.530.81%0.47%-1.05%1,583,40037,084,00074%23.42-0.77%23.51-0.66%23.76-0.16%23.78-0.49%-0.44%
2019-10-3123.5123.9323.3123.34-0.68%-1.11%-2.33%1,972,90046,563,00089%23.600.49%23.66-0.86%23.80-0.07%23.90-0.34%-0.42%
2019-10-3023.4023.7223.2323.500.34%0.06%-1.99%2,007,20047,142,00091%23.49-1.34%23.87-0.26%23.82-0.32%23.98-0.53%-0.45%
2019-10-2924.2924.3023.4223.42-3.86%-1.62%-2.85%3,405,70081,074,000155%23.81-1.81%23.93-0.01%23.89-0.17%24.11-0.56%-0.52%
2019-10-2823.9024.3923.9024.362.10%0.48%0.49%2,626,00063,661,000124%24.242.26%23.930.68%23.940.56%24.24-0.60%-0.61%
2019-10-2523.6823.9423.3223.860.00%0.64%-2.16%1,766,90041,890,00080%23.710.10%23.77-0.35%23.80-0.87%24.39-0.49%-0.64%