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:
泰豪科技( 600590.SH 上证)
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-12-14682.5000.788%1
2021-02-18689.9000.800%增发
2021-04-30689.9000.796%1
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
2020-11-235.926.055.895.981.87%-0.22%2.49%11,382,00068,211,000202%5.990.91%5.931.06%5.901.05%5.840.74%0.10%
2020-11-205.926.025.855.870.34%-1.16%1.35%12,136,10072,080,000226%5.942.19%5.871.52%5.841.44%5.790.85%-0.03%
2020-11-195.805.855.745.850.86%0.65%1.86%6,051,00035,171,000125%5.810.73%5.780.52%5.750.54%5.740.17%-0.17%
2020-11-185.735.805.725.800.69%0.52%1.17%4,473,80025,812,00090%5.770.30%5.750.61%5.720.25%5.730.11%-0.24%
2020-11-175.785.805.735.76-0.69%0.12%0.58%3,470,30019,964,00070%5.750.19%5.720.39%5.71-0.18%5.730.11%-0.31%
2020-11-165.695.825.665.801.93%1.01%1.38%5,135,50029,488,000102%5.741.61%5.700.34%5.72-0.24%5.720.25%-0.38%
2020-11-135.665.695.625.690.00%0.69%-0.30%3,368,80019,036,00066%5.65-0.41%5.68-0.89%5.730.00%5.71-0.11%-0.50%
2020-11-125.695.725.655.690.18%0.28%-0.40%3,469,60019,686,00064%5.67-0.60%5.73-0.57%5.73-0.12%5.71-0.24%-0.57%
2020-11-115.745.755.665.68-1.05%-0.49%-0.82%3,447,50019,679,00060%5.71-1.30%5.760.23%5.740.04%5.73-0.57%-0.66%
2020-11-105.805.845.745.74-1.03%-0.74%-0.35%4,896,50028,315,00075%5.780.19%5.750.23%5.740.26%5.76-0.31%-0.84%
2020-11-095.665.845.665.802.47%0.49%0.38%8,482,20048,956,000131%5.771.50%5.740.47%5.720.69%5.78-0.52%-0.84%
2020-11-065.755.775.635.66-1.91%-0.47%-2.55%5,877,00033,421,00092%5.69-0.80%5.71-0.02%5.68-0.18%5.81-0.60%-0.82%
2020-11-055.715.825.695.770.87%0.65%-1.25%6,874,00039,407,000108%5.730.56%5.710.90%5.69-0.33%5.84-0.53%-0.77%
2020-11-045.715.755.635.720.35%0.33%-2.62%4,153,20023,676,00067%5.700.32%5.66-0.30%5.71-1.13%5.87-0.56%-0.70%
2020-11-035.605.725.585.701.79%0.30%-3.50%4,377,30024,877,00068%5.681.34%5.68-0.82%5.78-0.82%5.91-0.61%-0.64%
2020-11-025.605.675.575.60-0.18%-0.14%-5.77%5,327,40029,874,00080%5.61-2.11%5.72-1.84%5.83-1.24%5.94-0.93%-0.57%
2020-10-305.835.855.595.61-3.11%-2.08%-6.48%6,322,30036,221,00095%5.73-1.28%5.83-1.24%5.90-0.99%6.00-0.83%-0.46%
2020-10-295.855.865.745.79-2.03%-0.22%-4.28%7,241,20042,024,000112%5.80-1.68%5.90-1.27%5.96-0.85%6.05-1.18%-0.36%
2020-10-286.076.085.805.91-3.43%0.14%-3.45%11,685,30068,963,000180%5.90-3.07%5.98-1.48%6.01-1.10%6.12-2.36%-0.21%
2020-10-276.066.126.036.120.82%0.51%-2.38%3,970,60024,178,00056%6.090.63%6.070.08%6.08-0.20%6.27-0.33%0.19%
2020-10-265.966.165.906.071.17%0.31%-3.50%6,576,70039,793,00085%6.05-0.43%6.06-0.30%6.09-0.67%6.29-0.29%0.24%
2020-10-236.126.155.986.00-1.48%-1.27%-4.88%5,545,50033,701,00071%6.080.15%6.08-0.41%6.13-0.60%6.31-0.08%0.29%
2020-10-226.056.126.006.090.66%0.36%-3.53%4,912,10029,807,00062%6.07-0.51%6.11-0.94%6.17-1.27%6.310.13%0.31%
2020-10-216.206.206.046.05-2.58%-0.80%-4.04%5,841,00035,627,00072%6.10-0.89%6.17-0.90%6.25-2.33%6.310.05%0.28%
2020-10-206.206.216.116.210.00%0.91%-1.46%5,178,70031,868,00066%6.15-1.41%6.22-1.50%6.39-0.30%6.300.10%0.24%
2020-10-196.306.356.176.21-0.80%-0.51%-1.37%5,702,00035,590,00075%6.24-0.35%6.32-2.27%6.410.06%6.300.21%0.15%
2020-10-166.346.356.226.26-1.11%-0.06%-0.37%5,245,80032,858,00070%6.26-2.23%6.460.00%6.410.24%6.280.18%0.09%
2020-10-156.466.556.336.33-2.16%-1.20%0.92%7,714,20049,422,000107%6.41-2.15%6.460.50%6.390.84%6.270.32%0.05%
2020-10-146.426.726.426.471.09%-1.19%3.49%17,504,500114,619,000264%6.553.02%6.432.47%6.342.37%6.251.61%-0.03%
2020-10-136.326.416.266.400.00%0.69%4.01%9,867,40062,718,000178%6.361.53%6.281.85%6.191.39%6.150.20%-0.21%