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
2019-10-216.987.086.927.040.72%0.74%-1.87%7,402,70051,730,00066%6.99-0.10%7.04-2.82%7.22-0.35%7.17-0.04%0.08%
2019-10-187.077.106.936.99-1.13%-0.07%-2.61%10,616,50074,260,00093%7.00-1.67%7.25-0.74%7.24-0.21%7.18-0.15%0.02%
2019-10-177.217.257.047.07-2.88%-0.62%-1.64%12,332,70087,731,000116%7.11-3.98%7.30-0.31%7.26-0.10%7.190.15%-0.05%
2019-10-167.297.607.257.280.41%-1.74%1.44%26,126,100193,567,000261%7.412.38%7.321.91%7.261.62%7.181.23%-0.12%
2019-10-157.217.297.177.250.42%0.18%2.26%9,374,00067,835,000111%7.240.13%7.190.63%7.150.49%7.090.21%-0.27%
2019-10-147.137.307.117.222.12%-0.11%2.05%15,437,000111,577,000185%7.232.55%7.141.48%7.110.85%7.080.37%-0.32%
2019-10-117.067.146.967.070.57%0.31%0.30%8,246,60058,121,000105%7.050.17%7.04-0.07%7.050.09%7.05-0.21%-0.37%
2019-10-107.027.086.997.030.14%-0.09%-0.48%5,704,10040,134,00073%7.040.27%7.04-0.21%7.050.19%7.06-0.23%-0.39%
2019-10-097.027.066.987.02-0.43%0.04%-0.85%5,259,50036,907,00066%7.02-0.62%7.060.03%7.030.03%7.08-0.20%-0.31%
2019-10-087.077.167.017.050.00%-0.16%-0.62%7,333,20051,779,00092%7.06-0.16%7.050.38%7.03-0.14%7.09-0.31%-0.24%
2019-09-306.967.136.967.050.43%-0.31%-0.93%10,652,30075,331,000125%7.071.03%7.030.37%7.04-0.10%7.12-0.71%-0.17%
2019-09-277.017.046.967.020.86%0.29%-2.05%4,326,90030,287,00048%7.000.11%7.00-0.47%7.05-0.45%7.17-0.80%-0.06%
2019-09-267.017.076.896.96-0.14%-0.46%-3.67%10,509,90073,485,000101%6.990.12%7.03-0.61%7.08-0.63%7.23-0.54%0.05%
除权分界线,2019年09月26日,10股派0.300元(以下数据已经复权)
2019-09-257.037.066.946.97-1.13%-0.20%-4.05%8,747,70061,353,00083%6.98-1.30%7.08-0.86%7.12-0.57%7.26-0.32%-0.03%
2019-09-247.107.147.027.05-0.14%-0.37%-3.25%8,591,60061,053,00079%7.08-0.04%7.14-0.49%7.17-0.40%7.29-0.25%-0.09%
2019-09-237.227.227.037.06-2.22%-0.27%-3.35%9,055,80064,382,00077%7.08-1.39%7.17-0.60%7.19-1.11%7.31-0.16%-0.05%
2019-09-207.167.257.147.220.00%0.57%-1.33%7,435,00053,602,00062%7.18-0.13%7.22-0.06%7.28-0.89%7.32-0.35%-0.02%
2019-09-197.277.287.147.220.00%0.45%-1.68%6,712,20048,446,00044%7.19-0.06%7.22-1.11%7.34-0.25%7.340.56%0.05%
2019-09-187.167.237.147.220.84%0.39%-1.12%5,861,20042,330,00034%7.190.03%7.30-0.99%7.360.05%7.300.52%-0.03%
2019-09-177.367.367.127.16-2.45%-0.42%-1.43%12,273,20088,617,00067%7.19-2.51%7.37-0.57%7.35-0.20%7.260.32%-0.09%
2019-09-167.477.507.287.34-2.26%-0.47%1.37%14,070,300104,193,00077%7.38-0.71%7.420.54%7.370.33%7.240.42%-0.13%
2019-09-127.337.527.317.512.74%1.10%4.15%17,222,000128,449,00093%7.431.28%7.380.77%7.350.01%7.210.33%-0.18%
2019-09-117.297.407.287.310.27%-0.33%1.71%11,235,00082,732,00057%7.331.13%7.320.34%7.341.02%7.19-1.32%-0.22%
2019-09-107.337.347.167.29-0.82%0.52%0.10%13,433,20097,814,00052%7.25-0.54%7.30-0.80%7.270.85%7.28-0.94%0.07%
2019-09-097.327.377.177.351.38%0.81%-0.03%16,124,300118,039,00058%7.290.59%7.351.32%7.210.71%7.350.10%0.35%
2019-09-067.347.397.197.250.00%0.03%-1.29%13,364,80097,268,00049%7.25-1.60%7.261.14%7.160.39%7.350.15%0.41%
2019-09-057.137.567.117.251.97%-1.57%-1.15%36,924,800273,094,000137%7.374.85%7.182.60%7.131.05%7.330.36%0.50%
2019-09-046.847.136.827.113.64%1.21%-2.71%26,411,100186,321,000101%7.032.12%6.990.09%7.06-3.25%7.31-0.22%0.52%
2019-09-037.037.036.816.86-2.14%-0.28%-6.34%18,528,400128,008,00073%6.88-1.21%6.99-1.56%7.29-2.09%7.32-0.06%0.61%
2019-09-026.957.076.887.010.00%0.67%-4.34%18,065,400126,327,00069%6.96-1.00%7.10-4.15%7.45-0.43%7.33-0.14%0.70%