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:
天创时尚( 603608.SH 上证)
板块 :次新股   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
2019-12-251227.3402.843%1
2019-12-26701.3401.626%1
2020-02-188883.06020.591%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
2019-11-146.256.306.206.280.48%0.53%-7.99%1,576,5009,848,00029%6.25-0.49%6.30-2.28%6.68-1.98%6.83-0.31%-0.07%
2019-11-136.326.346.186.25-2.04%-0.45%-8.71%1,983,20012,451,00033%6.28-0.79%6.44-4.90%6.82-1.22%6.85-0.07%-0.03%
2019-11-126.476.516.226.38-1.39%0.82%-6.87%3,272,80020,709,00051%6.33-3.82%6.77-2.52%6.90-0.61%6.85-0.68%-0.03%
2019-11-116.766.786.476.47-5.55%-1.66%-6.20%5,087,30033,469,00074%6.58-7.10%6.95-1.29%6.94-0.53%6.90-0.89%0.10%
2019-11-087.167.346.836.85-3.93%-3.28%-1.58%7,986,70056,560,000102%7.080.27%7.040.85%6.980.85%6.960.09%0.48%
2019-11-077.027.176.937.130.71%0.95%2.53%7,228,30051,057,00092%7.061.03%6.981.22%6.920.73%6.950.61%0.73%
2019-11-066.767.206.717.084.89%1.27%2.43%10,390,00072,638,000132%6.993.37%6.901.89%6.871.36%6.910.35%0.77%
2019-11-056.716.836.696.750.30%-0.19%-2.00%3,246,40021,957,00045%6.760.52%6.77-0.65%6.78-0.98%6.890.09%0.74%
2019-11-046.776.806.686.73-1.03%0.03%-2.21%3,220,00021,664,00045%6.73-1.06%6.810.31%6.85-1.43%6.880.06%0.75%
2019-11-016.906.926.746.80-1.88%0.00%-1.13%4,960,00033,728,00073%6.80-0.90%6.79-1.19%6.95-0.39%6.880.10%0.74%
2019-10-316.756.956.736.932.21%0.99%0.86%6,978,20047,882,000109%6.862.31%6.87-1.56%6.970.56%6.870.09%0.74%
2019-10-306.766.816.636.78-0.73%1.09%-1.24%6,222,10041,732,000105%6.71-4.05%6.98-0.78%6.93-0.17%6.87-0.12%0.77%
2019-10-297.067.126.816.83-6.44%-2.29%-0.63%9,757,30068,204,000189%6.99-1.10%7.041.14%6.950.52%6.870.60%0.80%
2019-10-287.237.566.917.300.69%3.28%6.85%19,318,900136,539,000452%7.070.63%6.962.61%6.912.87%6.832.97%0.74%
2019-10-256.577.256.537.2510.02%3.22%9.27%8,343,50058,606,000320%7.026.63%6.784.05%6.723.82%6.642.57%0.46%
2019-10-246.356.806.356.593.78%0.05%1.87%7,070,50046,572,000335%6.593.34%6.522.95%6.472.10%6.470.97%0.19%
2019-10-236.446.486.296.35-1.55%-0.38%-0.89%1,568,3009,996,00095%6.370.25%6.330.33%6.34-0.13%6.410.09%0.03%
2019-10-226.276.456.246.453.04%1.45%0.77%1,606,40010,214,000100%6.362.06%6.31-0.02%6.35-0.35%6.400.17%-0.07%
2019-10-216.276.306.176.260.00%0.48%-2.03%1,084,8006,758,00066%6.23-1.38%6.31-0.97%6.37-1.03%6.39-0.06%-0.13%
2019-10-186.386.416.226.26-1.88%-0.90%-2.10%1,543,0009,747,00097%6.32-1.30%6.37-0.87%6.43-0.54%6.390.11%-0.16%
2019-10-176.386.456.366.380.16%-0.31%-0.11%882,7005,649,00056%6.40-0.41%6.43-0.65%6.470.19%6.390.39%-0.20%
2019-10-166.426.556.376.37-1.09%-0.87%0.13%1,208,0007,763,00070%6.43-0.33%6.47-0.22%6.460.30%6.360.17%-0.29%
2019-10-156.456.496.426.44-1.08%-0.11%1.40%1,571,40010,131,00085%6.45-0.88%6.490.34%6.440.50%6.35-0.03%-0.34%
2019-10-146.556.576.486.510.15%0.09%2.47%2,714,40017,655,000149%6.500.23%6.460.98%6.410.82%6.350.24%-0.34%
2019-10-116.446.556.396.501.40%0.17%2.56%2,237,00014,515,000128%6.491.77%6.401.48%6.351.05%6.34-0.17%-0.37%
2019-10-106.286.436.276.411.58%0.53%0.96%1,983,30012,646,000110%6.381.77%6.310.82%6.290.72%6.35-0.66%-0.35%
2019-10-096.226.316.186.311.77%0.72%-1.27%1,103,8006,915,00054%6.270.24%6.260.13%6.24-0.29%6.39-0.90%-0.27%
2019-10-086.306.306.196.20-0.80%-0.80%-3.86%1,601,30010,008,00064%6.25-0.08%6.250.21%6.26-0.59%6.45-0.36%-0.14%
2019-09-306.226.296.216.250.00%-0.08%-3.43%852,9005,335,00031%6.260.24%6.24-0.46%6.30-0.44%6.47-0.42%-0.11%
2019-09-276.206.286.156.250.00%0.16%-3.83%1,424,3008,888,00048%6.240.24%6.26-0.79%6.33-0.99%6.50-0.26%-0.02%