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:
天茂集团( 000627.SZ 深证)
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
2019-07-166.256.326.206.24-0.64%-0.16%-0.84%8,289,00051,810,00082%6.250.23%6.26-0.03%6.250.21%6.29-0.49%-0.46%
2019-07-156.286.326.136.280.00%0.71%-0.70%12,929,60080,633,000124%6.24-0.95%6.270.03%6.24-0.03%6.32-0.94%-0.40%
2019-07-126.216.386.196.280.80%-0.25%-1.63%13,299,90083,731,000124%6.300.56%6.260.79%6.24-0.18%6.38-0.41%-0.27%
2019-07-116.266.326.216.23-0.16%-0.50%-2.81%8,344,00052,241,00079%6.260.98%6.210.05%6.25-0.49%6.41-0.45%-0.22%
2019-07-106.236.286.146.24-0.16%0.65%-3.09%6,697,40041,526,00061%6.200.29%6.21-0.86%6.29-0.74%6.44-0.40%-0.16%
2019-07-096.166.266.126.250.81%1.10%-3.33%9,423,20058,253,00085%6.18-0.96%6.27-1.15%6.33-1.16%6.47-0.48%-0.10%
2019-07-086.386.386.156.20-2.82%-0.67%-4.56%11,153,70069,623,000101%6.24-2.19%6.34-1.15%6.41-1.57%6.50-0.64%-0.02%
2019-07-056.426.436.326.38-0.16%-0.03%-2.42%8,775,70056,005,00083%6.38-0.42%6.41-0.90%6.51-0.32%6.54-0.47%0.09%
2019-07-046.456.506.346.39-0.62%-0.30%-2.72%9,436,20060,480,00083%6.41-0.44%6.47-1.39%6.53-0.46%6.57-0.30%0.21%
2019-07-036.526.536.406.43-1.53%-0.11%-2.41%11,899,30076,599,00094%6.44-1.91%6.56-0.46%6.56-0.44%6.59-0.05%0.33%
2019-07-026.666.666.516.53-1.51%-0.49%-0.94%10,424,10068,399,00084%6.56-1.40%6.59-0.11%6.590.08%6.590.17%0.37%
2019-07-016.686.716.606.632.16%-0.38%0.74%15,683,300104,372,000132%6.662.04%6.600.56%6.580.14%6.580.34%0.35%
2019-06-286.486.616.436.49-1.07%-0.49%-1.05%10,149,10066,190,00091%6.52-0.99%6.56-0.06%6.57-0.59%6.560.11%0.31%
2019-06-276.576.676.526.560.15%-0.41%0.12%10,540,10069,429,00095%6.590.14%6.57-0.36%6.61-0.06%6.550.15%0.27%
2019-06-266.536.646.536.550.31%-0.43%0.12%7,864,90051,737,00073%6.580.72%6.59-0.60%6.620.33%6.540.20%0.19%
2019-06-256.676.676.446.53-1.80%-0.02%0.02%9,831,70064,209,00088%6.53-2.03%6.63-0.18%6.600.24%6.530.29%0.20%
2019-06-246.706.766.606.65-0.60%-0.24%2.15%8,549,90056,990,00075%6.67-0.06%6.640.68%6.580.47%6.510.48%0.19%
2019-06-216.626.756.596.690.90%0.30%3.26%15,533,100103,609,000139%6.670.88%6.601.07%6.550.75%6.480.72%0.15%
2019-06-206.406.756.366.633.76%0.27%3.06%23,126,500152,917,000223%6.612.35%6.531.78%6.501.09%6.430.85%0.07%
2019-06-196.486.556.396.391.11%-1.08%0.17%11,274,20072,831,000126%6.461.86%6.410.02%6.430.11%6.380.36%0.00%
2019-06-186.426.466.296.32-1.25%-0.35%-0.57%6,724,90042,651,00076%6.34-0.95%6.41-0.42%6.420.02%6.360.00%-0.04%
2019-06-176.386.486.306.400.31%-0.05%0.69%7,121,50045,602,00079%6.40-0.85%6.44-0.12%6.420.45%6.36-0.09%-0.03%
2019-06-146.456.546.386.38-1.24%-1.21%0.28%10,816,00069,851,000116%6.460.23%6.450.53%6.390.65%6.36-0.27%0.02%
2019-06-136.436.496.386.460.47%0.26%1.27%6,829,40044,002,00068%6.440.11%6.410.83%6.350.28%6.38-0.61%0.09%
2019-06-126.446.516.386.43-0.31%-0.09%0.19%10,884,80070,053,00090%6.440.89%6.360.95%6.330.62%6.420.25%0.27%
2019-06-116.226.506.206.453.70%1.11%0.75%14,447,00092,155,000118%6.382.69%6.300.75%6.290.29%6.400.17%0.25%
2019-06-106.256.296.136.220.48%0.13%-2.68%7,566,90047,004,00063%6.21-0.32%6.25-0.26%6.28-0.82%6.390.08%0.21%
2019-06-066.266.296.156.19-1.28%-0.67%-3.07%7,420,90046,245,00061%6.23-1.38%6.27-0.63%6.33-1.17%6.390.00%0.13%
2019-06-056.346.386.276.27-0.32%-0.78%-1.82%6,905,70043,639,00059%6.320.99%6.31-0.74%6.40-1.08%6.390.06%0.12%
2019-06-046.306.346.206.290.00%0.53%-1.44%8,464,00052,960,00072%6.26-1.37%6.36-1.47%6.470.14%6.380.00%0.10%