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:
透景生命( 300642.SZ 深证)
板块 :次新股   2月后解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-01-2224.2300.270%
2020-01-2225.2900.280%
2020-02-1224.2300.267%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
2019-11-1842.7747.3942.7747.3910.00%1.90%6.83%5,688,200264,541,000354%46.517.08%45.606.20%45.004.38%44.362.50%0.00%
2019-11-1543.0843.8342.9143.08-0.12%-0.81%-0.46%1,091,70047,415,00086%43.431.26%42.940.45%43.11-0.39%43.28-0.35%-0.29%
2019-11-1442.0243.4442.0243.132.03%0.55%-0.69%1,025,30043,978,00069%42.891.05%42.75-0.76%43.280.07%43.43-0.65%-0.28%
2019-11-1342.9742.9742.0042.27-1.35%-0.41%-3.30%1,002,30042,544,00062%42.45-1.04%43.07-1.12%43.25-0.23%43.71-0.24%-0.19%
2019-11-1243.8143.8142.5342.85-2.15%-0.10%-2.21%1,012,70043,438,00063%42.89-1.72%43.560.09%43.35-0.26%43.82-0.26%-0.18%
2019-11-1144.0344.2943.0543.79-1.26%0.34%-0.32%1,428,00062,322,00089%43.64-0.49%43.520.37%43.470.13%43.93-0.05%-0.13%
2019-11-0843.1844.4442.5344.353.65%1.12%0.91%1,905,30083,560,000120%43.862.75%43.360.39%43.41-0.32%43.95-0.09%-0.11%
2019-11-0742.7543.1242.4042.790.30%0.25%-2.73%967,90041,314,00063%42.68-1.12%43.19-0.41%43.55-1.10%43.99-0.23%-0.05%
2019-11-0643.5844.2342.4542.66-2.47%-1.18%-3.25%1,473,00063,587,00094%43.17-1.04%43.37-0.96%44.03-0.34%44.09-0.40%0.01%
2019-11-0543.4743.9443.1843.740.64%0.28%-1.20%1,246,80054,385,00081%43.620.58%43.79-1.17%44.18-0.27%44.27-0.27%0.10%
2019-11-0443.6143.8542.7143.46-0.21%0.21%-2.10%1,544,90066,998,00096%43.37-1.64%44.31-0.46%44.30-0.22%44.39-0.32%0.20%
2019-11-0145.5045.7343.4343.55-4.93%-1.23%-2.21%2,866,600126,394,000177%44.09-2.73%44.51-0.55%44.40-0.29%44.53-0.31%0.30%
2019-10-3144.6046.1443.9945.813.27%1.07%2.55%2,034,80092,231,000141%45.332.83%44.761.41%44.530.77%44.670.25%0.44%
2019-10-3043.9844.7543.5144.360.57%0.64%-0.46%1,066,10046,992,00076%44.08-0.80%44.13-0.19%44.19-0.47%44.56-0.08%0.49%
2019-10-2943.9945.6843.8144.110.34%-0.73%-1.10%1,364,80060,642,00090%44.431.28%44.220.20%44.39-0.26%44.600.17%0.58%
2019-10-2844.3844.4643.2443.96-1.32%0.20%-1.26%1,355,10059,452,00086%43.87-1.17%44.13-1.01%44.51-0.41%44.520.19%0.58%
2019-10-2544.3944.8843.6044.550.36%0.36%0.25%969,30043,028,00062%44.390.45%44.58-0.34%44.69-0.23%44.440.50%0.56%
2019-10-2444.6944.8843.1544.39-0.87%0.44%0.39%1,300,00057,452,00081%44.19-1.99%44.73-0.34%44.80-0.13%44.220.42%0.52%
2019-10-2345.0045.9944.5244.780.16%-0.69%1.69%1,313,50059,230,00086%45.090.54%44.880.02%44.860.24%44.040.50%0.48%
2019-10-2245.0445.6044.1544.710.36%-0.32%2.05%1,803,70080,900,000125%44.850.19%44.880.19%44.750.48%43.810.68%0.42%
2019-10-2144.7846.2243.5844.55-0.31%-0.48%2.37%1,890,70084,640,000144%44.77-0.62%44.790.20%44.530.72%43.520.73%0.35%
2019-10-1844.7845.6844.3344.690.27%-0.79%3.44%1,478,50066,600,000127%45.051.16%44.700.88%44.221.25%43.201.09%0.27%
2019-10-1744.1345.1143.9644.570.91%0.09%4.29%1,282,80057,120,000112%44.53-0.10%44.310.90%43.671.06%42.740.72%0.14%
2019-10-1643.9345.5943.5244.171.31%-0.90%4.10%2,237,50099,731,000196%44.571.70%43.922.10%43.221.78%42.430.84%0.05%
2019-10-1543.1044.3842.6343.601.21%-0.52%3.61%1,797,20078,766,000165%43.831.98%43.012.14%42.461.86%42.080.12%0.00%
2019-10-1442.7343.4442.6243.081.36%0.24%2.51%1,399,60060,150,000126%42.982.15%42.111.90%41.691.44%42.030.00%0.07%
2019-10-1141.5042.7040.9642.503.61%1.01%1.13%1,519,70063,939,000125%42.073.40%41.322.26%41.091.13%42.030.12%0.15%
2019-10-1040.2141.1040.2041.021.99%0.81%-2.27%820,30033,378,00068%40.691.83%40.410.11%40.64-0.85%41.97-0.02%0.17%
2019-10-0939.8640.3539.6040.221.11%0.66%-4.20%455,30018,193,00037%39.96-1.03%40.36-0.94%40.99-1.59%41.98-0.11%0.18%
2019-10-0840.4341.1039.7239.780.00%-1.47%-5.35%605,60024,449,00050%40.37-0.82%40.75-1.22%41.65-1.49%42.030.01%0.22%