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:
泰禾集团( 000732.SZ 深证)
板块 :化学农药   
所属成分指数: 中证500
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
2019-08-236.266.276.186.18-1.12%-0.48%0.57%8,647,30053,698,00050%6.21-0.32%6.24-0.30%6.220.70%6.15-0.31%-0.94%
2019-08-226.256.276.206.25-0.48%0.32%1.40%9,383,40058,457,00054%6.23-0.69%6.260.72%6.171.11%6.16-0.19%-0.98%
2019-08-216.306.336.226.280.16%0.11%1.68%11,408,70071,566,00067%6.270.11%6.221.09%6.110.15%6.18-0.26%-1.00%
2019-08-206.176.346.146.271.62%0.06%1.26%20,663,200129,469,000122%6.271.99%6.151.87%6.100.28%6.19-0.48%-1.03%
2019-08-196.096.216.076.171.31%0.42%-0.84%24,594,000151,117,000145%6.141.69%6.040.05%6.08-0.20%6.22-0.99%-1.06%
2019-08-166.076.095.986.090.00%0.79%-3.09%22,264,100134,521,000135%6.041.82%6.03-0.58%6.09-1.04%6.28-1.46%-1.04%
2019-08-155.906.095.806.090.33%2.63%-4.50%28,407,700168,576,000170%5.93-3.45%6.07-2.27%6.16-2.21%6.38-2.16%-0.99%
2019-08-146.216.276.056.07-1.46%-1.24%-6.87%22,328,400137,220,000147%6.15-1.09%6.21-1.99%6.29-1.83%6.52-1.51%-0.80%
2019-08-136.326.326.156.16-2.99%-0.87%-6.92%13,718,50085,245,00097%6.21-1.74%6.33-1.74%6.41-1.49%6.62-1.18%-0.68%
2019-08-126.426.446.226.35-0.78%0.41%-5.18%11,393,60072,054,00083%6.32-2.56%6.45-1.57%6.51-1.36%6.70-0.87%-0.56%
2019-08-096.576.606.406.40-2.59%-1.39%-5.27%11,213,70072,773,00081%6.49-1.41%6.55-0.44%6.60-0.93%6.76-0.72%-0.45%
2019-08-086.636.646.546.57-0.45%-0.20%-3.45%6,479,70042,657,00045%6.58-0.23%6.58-0.77%6.66-0.66%6.81-0.40%-0.36%
2019-08-076.636.656.556.600.00%0.03%-3.40%9,134,60060,271,00061%6.600.50%6.63-0.76%6.70-0.71%6.83-0.54%-0.36%
2019-08-066.626.686.456.60-1.93%0.53%-3.92%17,225,100113,080,000111%6.57-2.23%6.68-1.33%6.75-1.26%6.87-0.74%-0.33%
2019-08-056.756.806.656.73-1.61%0.22%-2.75%16,224,100108,946,000109%6.72-0.59%6.77-0.91%6.84-0.74%6.92-0.80%-0.30%
2019-08-026.786.856.666.84-1.16%1.26%-1.95%19,177,100129,535,000125%6.76-1.26%6.83-1.41%6.89-0.85%6.98-0.94%-0.30%
2019-08-016.886.936.766.92-0.14%1.15%-1.73%16,242,300111,121,000103%6.84-1.51%6.93-0.75%6.95-0.56%7.04-0.34%-0.37%
2019-07-316.977.006.916.93-1.42%-0.23%-1.92%11,814,70082,059,00077%6.95-1.45%6.98-0.10%6.99-0.30%7.07-0.27%-0.61%
2019-07-306.977.106.967.030.43%-0.26%-0.78%10,696,30075,387,00067%7.051.24%6.990.09%7.010.03%7.090.01%-0.72%
2019-07-296.937.016.917.000.00%0.55%-1.19%13,321,30092,744,00078%6.96-0.19%6.98-0.43%7.01-0.74%7.080.24%-0.84%
2019-07-267.027.046.937.00-0.85%0.36%-0.95%17,680,100123,311,00094%6.98-0.67%7.01-0.33%7.06-0.89%7.070.13%-1.05%
2019-07-257.027.066.987.060.28%0.54%0.03%10,947,00076,866,00053%7.02-0.43%7.04-0.86%7.12-0.07%7.06-0.31%-1.26%
2019-07-247.037.117.017.040.14%-0.17%-0.56%14,926,800105,258,00072%7.050.31%7.10-0.87%7.13-0.24%7.08-0.32%-1.27%
2019-07-237.117.136.987.03-1.13%0.00%-1.03%13,155,10092,478,00063%7.03-2.02%7.16-0.13%7.140.03%7.10-0.42%-1.28%
2019-07-227.277.317.067.11-1.66%-0.91%-0.32%19,761,300141,788,00092%7.18-0.58%7.170.14%7.140.96%7.13-0.77%-1.31%
2019-07-197.057.327.057.232.99%0.18%0.58%23,815,000171,873,000107%7.222.05%7.160.90%7.070.83%7.19-1.64%-1.30%
2019-07-187.157.157.017.02-1.96%-0.74%-3.94%13,540,30095,762,00051%7.07-1.02%7.090.98%7.02-0.44%7.31-2.70%-1.26%
2019-07-177.077.237.037.160.99%0.21%-4.67%20,051,100143,273,00066%7.151.28%7.030.70%7.05-0.37%7.51-1.46%-0.92%
2019-07-167.057.116.987.09-0.42%0.50%-6.98%18,888,200133,251,00058%7.061.82%6.98-0.63%7.07-0.76%7.62-1.17%-0.75%
2019-07-156.997.156.757.120.00%2.76%-7.68%31,258,600216,598,00092%6.93-0.66%7.02-1.76%7.13-2.33%7.71-1.87%-0.61%