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:
欣天科技( 300615.SZ 深证)
板块 :次新股   本月解禁   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
2020-07-1379.5900.419%2
2020-07-1393.7300.494%2
2020-07-13130.4000.886%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
2020-07-0315.8016.0315.6715.840.25%0.46%1.48%2,525,00039,813,000127%15.770.37%15.660.84%15.540.72%15.610.24%-0.02%
2020-07-0215.4815.9815.3615.802.73%0.57%1.47%2,688,40042,235,000142%15.712.23%15.531.63%15.430.68%15.570.32%-0.09%
2020-07-0115.3815.5315.2615.380.07%0.08%-0.91%1,314,00020,194,00071%15.370.03%15.280.15%15.32-0.47%15.520.16%-0.18%
2020-06-3015.2115.4815.1615.371.79%0.05%-0.83%1,526,70023,454,00078%15.361.78%15.26-0.22%15.40-0.59%15.50-0.01%-0.28%
2020-06-2915.2215.2315.0315.10-0.79%0.04%-2.58%1,218,60018,394,00060%15.09-1.32%15.30-1.26%15.49-1.16%15.50-0.26%-0.31%
2020-06-2415.4715.5415.2115.22-1.17%-0.50%-2.07%1,315,80020,127,00065%15.30-0.95%15.49-0.85%15.67-0.04%15.54-0.20%-0.28%
2020-06-2315.7515.7515.3715.40-1.79%-0.28%-1.10%1,652,30025,516,00083%15.44-1.69%15.62-1.01%15.680.18%15.57-0.25%-0.27%
2020-06-2215.6515.8215.6115.680.13%-0.18%0.44%1,526,20023,975,00078%15.710.08%15.780.40%15.650.57%15.61-0.25%-0.26%
2020-06-1915.6615.8215.5915.66-1.69%-0.23%0.06%2,274,60035,702,000115%15.70-1.03%15.720.63%15.560.32%15.65-0.07%-0.21%
2020-06-1815.4916.3815.3215.933.04%0.45%1.72%3,973,20063,010,000214%15.862.96%15.622.09%15.510.78%15.660.17%-0.20%
2020-06-1715.3815.4715.3215.460.65%0.37%-1.11%1,598,50024,622,00099%15.400.86%15.30-0.07%15.39-0.32%15.63-0.48%-0.21%
2020-06-1615.1215.3615.1215.362.40%0.58%-2.23%1,718,10026,238,000105%15.270.13%15.31-0.71%15.44-0.80%15.71-0.61%-0.16%
2020-06-1515.3515.5215.0015.00-2.85%-1.66%-5.11%2,482,50037,865,000152%15.25-1.06%15.42-1.22%15.56-1.44%15.81-0.80%-0.10%
2020-06-1215.3415.5815.2815.44-1.03%0.15%-3.10%1,964,10030,281,000125%15.42-1.97%15.61-1.36%15.79-0.79%15.93-0.37%-0.01%
2020-06-1115.7915.9615.5515.60-0.83%-0.80%-2.46%1,378,50021,678,00095%15.73-0.58%15.83-0.95%15.92-0.33%15.990.02%-0.03%
2020-06-1016.0216.0615.7215.73-1.81%-0.56%-1.63%1,058,90016,750,00074%15.82-0.62%15.98-0.13%15.97-0.40%15.99-0.10%-0.08%
2020-06-0916.0816.1415.7016.02-0.68%0.65%0.09%1,578,40025,123,000110%15.92-1.30%16.00-0.20%16.03-0.38%16.01-0.07%-0.11%
2020-06-0816.0016.2515.9516.131.77%0.02%0.71%1,770,10028,544,000128%16.131.34%16.03-0.06%16.090.06%16.020.23%-0.14%
2020-06-0515.9516.0715.8115.85-0.50%-0.40%-0.82%1,225,90019,508,00094%15.91-0.55%16.04-0.58%16.090.10%15.980.06%-0.23%
2020-06-0416.0416.1715.8915.93-0.69%-0.44%-0.26%1,047,10016,755,00081%16.00-1.00%16.13-0.06%16.070.38%15.97-0.01%-0.32%
2020-06-0316.1916.3016.0416.04-0.93%-0.75%0.42%1,571,90025,405,000123%16.16-0.18%16.140.57%16.010.20%15.970.04%-0.40%
2020-06-0216.2616.3216.0616.190.12%-0.01%1.40%1,603,40025,961,000128%16.190.64%16.051.06%15.980.28%15.970.05%-0.43%
2020-06-0115.5716.2215.5716.172.60%0.51%1.33%1,919,50030,880,000155%16.092.07%15.880.41%15.930.56%15.960.04%-0.44%
2020-05-2915.7015.8715.3215.760.38%-0.01%-1.20%1,002,90015,808,00082%15.760.82%15.82-0.50%15.84-0.03%15.95-0.52%-0.45%
除权分界线,2020年05月29日,10股派0.500元(以下数据已经复权)
2020-05-2816.0516.0515.3515.70-1.01%0.42%-2.08%1,344,30021,084,000103%15.63-2.13%15.90-0.23%15.85-0.48%16.03-0.56%-0.35%
2020-05-2716.0316.1415.8015.86-1.06%-0.71%-1.64%1,171,80018,777,00094%15.970.04%15.940.51%15.93-0.16%16.12-0.36%-0.29%
2020-05-2615.7416.1115.7416.031.91%0.39%-0.94%1,185,10018,983,00096%15.971.99%15.850.02%15.95-0.23%16.18-0.42%-0.26%
2020-05-2515.6415.9415.5015.730.58%0.47%-3.20%895,70014,069,00071%15.66-0.59%15.85-0.88%15.99-0.36%16.25-0.65%-0.24%
2020-05-2215.8416.0215.5515.64-1.57%-0.70%-4.38%1,170,40018,492,00090%15.75-1.50%15.99-0.75%16.04-0.89%16.36-0.77%-0.18%
2020-05-2116.0916.1915.8315.890.00%-0.63%-3.60%1,005,20016,123,00075%15.99-0.50%16.110.01%16.19-0.57%16.48-0.86%-0.12%