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
2021-04-192.872.902.832.84-1.39%-0.66%-1.39%22,761,00065,063,000124%2.86-0.04%2.850.49%2.840.18%2.88-0.42%-0.99%
2021-04-162.802.892.782.882.86%0.70%-0.41%27,534,20078,755,000154%2.861.60%2.840.93%2.830.07%2.89-0.48%-1.08%
2021-04-152.832.862.792.80-1.06%-0.53%-3.65%10,880,10030,630,00065%2.820.04%2.81-0.35%2.83-0.84%2.91-0.75%-1.08%
2021-04-142.772.872.752.831.43%0.57%-3.35%15,034,10042,304,00086%2.810.18%2.82-0.63%2.86-1.42%2.93-0.81%-1.10%
2021-04-132.862.862.782.79-2.45%-0.68%-5.49%16,975,20047,686,00092%2.81-1.23%2.84-1.53%2.90-0.96%2.95-1.40%-1.14%
2021-04-122.862.892.812.86-0.35%0.56%-4.48%16,386,90046,600,00085%2.84-1.15%2.88-1.81%2.92-0.81%2.99-1.09%-1.07%
2021-04-092.862.912.852.87-0.69%-0.24%-5.19%12,098,20034,806,00064%2.88-1.47%2.94-0.61%2.95-0.64%3.03-0.95%-0.99%
2021-04-082.982.982.882.89-3.34%-1.03%-5.43%20,566,20060,044,000107%2.92-2.21%2.96-0.61%2.97-1.00%3.06-1.20%-0.88%
2021-04-072.953.052.932.990.67%0.13%-3.33%22,694,10067,761,000122%2.991.05%2.97-0.20%3.00-0.47%3.09-1.50%-0.73%
2021-04-062.943.012.872.970.68%0.51%-5.41%16,883,70049,899,00089%2.96-0.57%2.98-1.26%3.01-1.63%3.14-1.32%-0.57%
2021-04-023.013.012.942.95-1.99%-0.74%-7.29%17,646,30052,442,00088%2.97-1.72%3.02-0.82%3.06-1.45%3.18-1.27%-0.49%
2021-04-013.063.073.003.01-1.63%-0.46%-6.61%11,442,50034,606,00053%3.02-1.14%3.04-1.62%3.11-1.08%3.22-0.53%-0.39%
2021-03-313.033.123.023.060.99%0.03%-5.56%17,032,20052,095,00075%3.060.66%3.09-1.40%3.14-1.32%3.24-0.98%-0.34%
2021-03-303.103.132.993.03-2.88%-0.30%-7.40%23,391,20071,078,00098%3.04-4.16%3.14-2.34%3.18-2.51%3.27-1.21%-0.21%
2021-03-293.233.253.113.12-3.70%-1.61%-5.80%23,267,60073,771,000100%3.17-2.16%3.21-1.53%3.26-1.18%3.31-0.69%-0.07%
2021-03-263.253.273.213.240.00%-0.03%-2.85%13,734,00044,514,00060%3.24-0.12%3.26-1.51%3.30-0.42%3.34-0.30%0.04%
2021-03-253.263.303.183.24-1.22%-0.15%-3.14%16,010,00051,955,00065%3.25-1.46%3.31-0.60%3.32-0.03%3.350.21%0.07%
2021-03-243.373.393.263.28-2.67%-0.39%-1.74%16,330,00053,777,00062%3.29-2.43%3.33-0.18%3.32-0.54%3.340.27%-0.01%
2021-03-233.393.433.343.37-0.59%-0.15%1.23%21,083,00071,148,00080%3.381.66%3.340.88%3.34-0.27%3.330.15%-0.03%
2021-03-223.333.403.263.392.11%2.11%1.99%26,265,60087,203,00096%3.32-0.18%3.31-0.69%3.35-0.42%3.32-0.51%-0.01%
2021-03-193.293.453.203.321.84%-0.18%-0.63%30,643,500101,926,000108%3.331.59%3.33-0.89%3.36-0.30%3.34-0.30%0.08%
2021-03-183.343.363.223.26-2.40%-0.43%-2.72%25,219,80082,578,00080%3.27-3.51%3.36-1.23%3.370.42%3.35-0.06%0.20%
2021-03-173.423.493.333.34-2.05%-1.56%-0.39%25,434,70086,310,00081%3.39-0.76%3.400.32%3.360.96%3.350.30%0.28%
2021-03-163.413.463.383.410.29%-0.26%2.00%23,520,90080,409,00074%3.420.65%3.391.92%3.320.55%3.340.27%0.33%
2021-03-153.353.443.333.400.59%0.09%1.98%22,533,00076,554,00069%3.400.89%3.331.49%3.31-0.66%3.330.36%0.40%
2021-03-123.313.453.293.381.50%0.39%1.75%30,161,100101,547,00087%3.373.60%3.280.58%3.33-0.36%3.320.03%0.51%
2021-03-113.183.353.153.335.05%2.46%0.27%35,567,800115,609,00095%3.251.09%3.26-2.51%3.34-0.36%3.32-0.57%0.69%
2021-03-103.283.313.163.17-2.76%-1.40%-5.09%24,960,70080,253,00061%3.22-2.96%3.34-1.39%3.35-0.18%3.340.00%1.01%
2021-03-093.403.443.243.26-3.83%-1.60%-2.40%27,265,60090,320,00065%3.31-4.08%3.390.15%3.360.03%3.340.36%1.25%
2021-03-083.523.553.393.390.00%-1.85%1.86%37,052,200127,960,00090%3.451.98%3.391.44%3.361.12%3.330.39%1.40%