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:
ST天宝( 002220.SZ 深证)
板块 :食品   
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
2019-08-201.351.371.341.350.00%0.00%1.96%8,522,80011,510,000109%1.350.67%1.341.29%1.330.00%1.320.76%-0.31%
2019-08-191.331.361.321.352.27%0.67%2.74%8,958,90012,018,000110%1.341.44%1.32-0.15%1.330.45%1.310.15%-0.47%
2019-08-161.311.341.301.320.76%-0.15%0.61%8,588,80011,352,000109%1.322.09%1.32-0.68%1.330.15%1.31-0.23%-0.52%
2019-08-151.301.321.271.31-1.50%1.16%-0.38%7,079,0009,168,00085%1.30-3.65%1.33-0.23%1.32-0.15%1.32-0.45%-0.56%
2019-08-141.341.361.321.33-0.75%-1.04%0.68%10,286,30013,824,000129%1.340.22%1.340.83%1.330.91%1.32-0.15%-0.56%
2019-08-131.311.371.291.342.29%-0.07%1.28%14,352,70019,248,000188%1.343.00%1.321.85%1.311.94%1.32-0.45%-0.61%
2019-08-121.301.311.291.311.55%0.61%-1.43%5,297,0006,895,00069%1.300.39%1.300.46%1.29-0.31%1.33-0.60%-0.63%
2019-08-091.301.311.281.290.00%-0.54%-3.52%4,641,2006,018,00058%1.30-0.23%1.290.70%1.29-1.00%1.34-0.74%-0.61%
2019-08-081.291.311.291.290.00%-0.77%-4.23%4,960,4006,450,00059%1.300.93%1.29-0.47%1.31-0.84%1.35-0.81%-0.58%
2019-08-071.281.311.271.290.78%0.16%-5.01%6,503,1008,377,00069%1.290.94%1.29-1.53%1.32-1.05%1.36-0.59%-0.58%
2019-08-061.301.301.261.28-3.76%0.31%-6.30%12,246,80015,631,000125%1.28-4.13%1.31-2.67%1.33-2.20%1.37-0.87%-0.64%
2019-08-051.341.351.321.33-0.75%-0.08%-3.48%5,117,8006,812,00055%1.33-0.75%1.35-0.88%1.36-0.66%1.38-0.29%-0.65%
2019-08-021.361.371.321.34-2.90%-0.07%-3.04%10,959,90014,697,000112%1.34-2.05%1.36-1.16%1.37-1.23%1.38-0.65%-0.71%
2019-08-011.371.381.351.380.73%0.80%-0.79%6,566,8008,987,00071%1.37-0.73%1.38-0.58%1.39-0.57%1.39-0.43%-0.82%
2019-07-311.391.391.371.37-1.44%-0.65%-1.93%6,598,7009,097,00070%1.380.15%1.38-0.72%1.40-0.07%1.40-0.64%-0.92%
2019-07-301.361.391.361.390.00%0.94%-1.14%12,232,60016,847,000125%1.38-1.36%1.39-0.93%1.400.22%1.41-0.71%-1.05%
2019-07-291.411.421.381.39-2.11%-0.43%-1.84%7,207,30010,060,00077%1.40-1.13%1.410.21%1.390.00%1.42-0.35%-1.25%
2019-07-261.411.431.391.420.71%0.57%-0.07%8,556,10012,085,00085%1.410.28%1.401.08%1.39-0.14%1.42-0.49%-1.39%
2019-07-251.391.431.381.411.44%0.14%-1.26%12,425,20017,496,000123%1.411.51%1.390.51%1.40-0.36%1.43-0.76%-1.40%
2019-07-241.371.401.361.391.46%0.22%-3.41%9,367,20012,996,00095%1.391.69%1.38-0.79%1.40-1.27%1.44-1.17%-1.39%
2019-07-231.361.381.351.37-0.72%0.44%-5.91%10,485,10014,305,00097%1.36-2.01%1.39-1.97%1.42-1.66%1.46-1.02%-1.37%
2019-07-221.431.441.371.38-4.17%-0.86%-6.19%10,120,20014,087,00085%1.39-3.13%1.42-2.07%1.44-0.69%1.47-0.88%-1.41%
2019-07-191.431.451.421.440.70%0.21%-2.96%6,624,1009,522,00058%1.44-0.14%1.45-0.82%1.45-0.55%1.48-1.72%-1.34%
2019-07-181.451.461.431.43-2.05%-0.63%-5.30%8,600,20012,374,00068%1.44-2.04%1.460.27%1.46-0.95%1.51-1.50%-1.22%
2019-07-171.481.491.451.46-2.01%-0.61%-4.76%10,013,50014,706,00078%1.47-0.61%1.46-0.34%1.47-0.94%1.53-1.92%-1.05%
2019-07-161.461.491.451.491.36%0.81%-4.67%8,004,10011,832,00059%1.482.71%1.46-0.81%1.49-0.13%1.56-2.68%-0.84%
2019-07-151.481.481.421.47-1.34%2.15%-8.47%14,877,60021,414,00091%1.44-3.42%1.48-2.45%1.49-1.33%1.61-1.71%-0.48%
2019-07-121.511.521.471.49-1.32%0.00%-8.81%8,388,10012,498,00052%1.49-2.10%1.510.40%1.51-2.27%1.63-0.67%-0.28%
2019-07-111.511.541.501.510.00%-0.79%-8.21%8,358,40012,722,00051%1.520.20%1.51-0.40%1.55-1.84%1.65-0.60%-0.28%
2019-07-101.481.551.471.510.00%-0.59%-8.76%15,488,40023,525,00091%1.521.88%1.51-2.95%1.57-2.90%1.66-1.02%-0.24%