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:
天音控股( 000829.SZ 深证)
板块 :通讯设备_h   
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
2019-06-245.946.125.845.980.67%0.44%3.30%10,977,60065,366,000159%5.950.49%5.901.11%5.851.12%5.790.80%0.16%
2019-06-215.816.005.815.942.24%0.25%3.43%8,836,30052,357,000137%5.932.16%5.841.41%5.780.91%5.740.97%0.06%
2019-06-205.725.865.685.811.40%0.17%2.14%8,351,70048,442,000127%5.800.54%5.751.07%5.730.37%5.690.21%-0.16%
2019-06-195.795.845.705.731.60%-0.68%0.95%7,647,80044,123,000120%5.772.63%5.690.44%5.710.07%5.680.18%-0.31%
2019-06-185.645.685.555.640.53%0.34%-0.46%3,727,30020,951,00058%5.620.09%5.67-0.61%5.71-0.16%5.670.02%-0.43%
2019-06-175.645.715.565.61-0.88%-0.11%-0.97%4,082,00022,926,00059%5.62-2.02%5.70-0.68%5.720.18%5.67-0.26%-0.61%
2019-06-145.745.875.625.66-1.91%-1.26%-0.35%6,129,40035,131,00088%5.730.02%5.740.21%5.710.92%5.68-0.14%-0.64%
2019-06-135.715.825.645.770.87%0.68%1.44%6,614,90037,910,00094%5.73-0.62%5.730.72%5.650.07%5.69-0.11%-0.63%
2019-06-125.795.845.715.72-1.38%-0.81%0.46%5,779,00033,329,00083%5.771.10%5.691.50%5.650.20%5.69-0.05%-0.61%
2019-06-115.625.805.525.803.20%1.68%1.81%8,831,30050,371,000124%5.701.88%5.610.16%5.640.29%5.70-0.04%-0.60%
2019-06-105.465.715.465.622.93%0.38%-1.39%6,519,50036,501,00090%5.601.58%5.60-0.48%5.62-0.60%5.70-0.16%-0.61%
2019-06-065.765.765.415.46-5.37%-0.94%-4.34%8,894,80049,027,000117%5.51-3.50%5.62-0.93%5.66-1.21%5.71-1.21%-0.60%
2019-06-055.725.785.625.772.12%1.02%-0.14%6,254,20035,723,00075%5.710.44%5.68-0.44%5.73-0.30%5.78-1.28%-0.49%
2019-06-045.615.785.555.650.89%-0.65%-3.47%6,840,90038,902,00072%5.690.85%5.70-0.70%5.74-0.36%5.85-1.05%-0.31%
2019-06-035.735.805.545.60-2.78%-0.69%-5.33%8,082,00045,575,00072%5.64-2.83%5.74-1.14%5.76-0.29%5.92-1.78%-0.13%
2019-05-315.825.875.745.76-1.03%-0.74%-4.35%5,883,20034,138,00043%5.80-0.07%5.810.10%5.780.37%6.02-0.61%0.27%
2019-05-305.755.925.705.820.69%0.22%-3.94%7,022,20040,781,00043%5.81-0.05%5.800.62%5.76-0.98%6.06-0.02%0.49%
2019-05-295.755.875.735.780.70%-0.52%-4.62%5,950,90034,577,00036%5.810.40%5.770.58%5.82-1.71%6.060.13%0.39%
2019-05-285.845.875.725.74-1.03%-0.81%-5.16%6,995,60040,486,00042%5.791.26%5.73-1.56%5.92-1.15%6.050.02%0.20%
2019-05-275.495.845.495.803.20%1.49%-4.15%8,355,80047,752,00049%5.720.16%5.82-2.59%5.99-2.01%6.05-0.15%0.01%
2019-05-245.695.865.575.62-2.94%-1.51%-7.26%8,956,80051,106,00054%5.71-3.89%5.98-1.55%6.11-0.72%6.06-0.10%-0.15%
2019-05-236.156.185.705.79-7.21%-2.48%-4.55%17,164,000101,903,000108%5.94-3.75%6.07-2.11%6.15-0.26%6.07-0.07%-0.33%
2019-05-226.156.286.036.241.46%1.17%2.80%16,459,200101,521,000117%6.171.02%6.200.15%6.170.64%6.070.56%-0.55%
2019-05-216.206.235.916.15-3.45%0.72%1.89%21,826,900133,271,000166%6.11-2.88%6.190.08%6.130.41%6.040.70%-0.83%
2019-05-206.106.466.016.374.08%1.32%6.27%31,547,400198,353,000277%6.292.05%6.192.55%6.112.06%5.992.23%-1.14%
2019-05-175.796.355.756.126.07%-0.67%4.38%31,691,900195,244,000334%6.166.72%6.044.30%5.983.39%5.861.61%-1.69%
2019-05-165.785.825.735.77-0.35%-0.05%0.00%5,309,40030,653,00069%5.770.21%5.790.00%5.790.21%5.77-1.08%-2.07%
2019-05-155.745.845.725.791.22%0.50%-0.74%9,512,20054,802,000111%5.76-1.00%5.79-0.22%5.770.40%5.83-1.72%-2.03%
2019-05-145.686.005.655.72-0.52%-1.70%-3.62%8,752,10050,932,00098%5.820.80%5.800.71%5.750.95%5.94-1.89%-1.87%
2019-05-135.815.865.705.750.00%-0.40%-4.94%4,819,70027,826,00049%5.77-0.33%5.760.77%5.700.26%6.05-1.79%-1.71%