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:
泰尔股份( 002347.SZ 深证)
板块 :普通机械制造   火炬计划   
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
2019-08-164.244.244.164.200.24%0.12%-0.17%2,861,20012,004,00094%4.201.94%4.170.41%4.160.14%4.21-0.73%-0.78%
2019-08-154.104.194.074.19-0.24%1.82%-1.13%3,539,00014,563,000110%4.12-2.09%4.15-0.46%4.16-0.57%4.24-1.00%-0.75%
2019-08-144.184.224.164.202.19%-0.07%-1.89%3,041,20012,781,00098%4.201.55%4.170.36%4.18-0.17%4.28-0.83%-0.67%
2019-08-134.164.204.104.11-2.14%-0.70%-4.79%2,370,3009,811,00075%4.14-0.46%4.16-0.65%4.19-0.33%4.32-1.03%-0.62%
2019-08-124.134.204.124.202.19%1.01%-3.71%2,167,4009,013,00067%4.16-0.19%4.18-0.62%4.20-1.08%4.36-0.89%-0.55%
2019-08-094.234.264.104.11-2.61%-1.34%-6.61%2,546,10010,607,00074%4.17-1.30%4.21-0.19%4.25-1.33%4.40-1.12%-0.50%
2019-08-084.254.264.194.220.96%-0.02%-5.19%2,308,2009,743,00064%4.22-0.33%4.22-1.24%4.30-1.13%4.45-0.60%-0.39%
2019-08-074.254.284.164.18-1.42%-1.30%-6.65%2,790,60011,817,00075%4.240.71%4.27-1.50%4.35-1.25%4.48-0.60%-0.37%
2019-08-064.314.344.074.24-3.42%0.83%-5.88%5,510,90023,171,000143%4.21-4.82%4.33-3.11%4.41-2.57%4.51-0.99%-0.35%
2019-08-054.444.504.384.39-1.13%-0.63%-3.52%2,998,30013,246,00086%4.42-0.83%4.47-1.08%4.52-0.75%4.55-0.04%-0.28%
2019-08-024.504.514.404.44-3.06%-0.34%-2.46%3,784,10016,858,000103%4.46-2.30%4.52-1.46%4.56-1.06%4.55-0.42%-0.32%
2019-08-014.544.604.474.580.88%0.44%0.20%2,656,10012,113,00074%4.56-0.28%4.59-0.15%4.61-0.07%4.57-0.18%-0.31%
2019-07-314.674.674.534.54-2.16%-0.72%-0.85%2,968,30013,575,00080%4.57-1.19%4.60-0.65%4.610.13%4.58-0.37%-0.34%
2019-07-304.574.664.564.641.53%0.26%0.96%3,083,10014,270,00082%4.630.87%4.630.28%4.600.63%4.60-0.33%-0.33%
2019-07-294.634.654.544.57-1.08%-0.39%-0.89%3,619,90016,608,00093%4.59-1.44%4.610.26%4.570.59%4.61-0.32%-0.35%
2019-07-264.644.744.594.620.65%-0.75%-0.13%4,350,80020,253,000111%4.661.59%4.601.50%4.550.15%4.63-0.04%-0.39%
2019-07-254.564.614.534.591.10%0.17%-0.82%3,058,80014,014,00081%4.580.59%4.530.76%4.54-0.26%4.63-0.39%-0.41%
2019-07-244.484.604.484.541.57%-0.33%-2.28%3,908,90017,804,00099%4.562.18%4.50-0.55%4.55-0.83%4.65-0.39%-0.40%
2019-07-234.464.494.434.470.22%0.27%-4.16%3,068,10013,679,00074%4.46-0.54%4.52-1.09%4.59-1.16%4.66-0.30%-0.40%
2019-07-224.654.654.404.46-3.67%-0.49%-4.66%5,147,30023,069,000124%4.48-3.38%4.57-2.16%4.64-1.32%4.68-0.49%-0.40%
2019-07-194.654.704.614.630.00%-0.19%-1.51%3,609,20016,743,00089%4.640.07%4.68-0.89%4.71-0.28%4.70-0.32%-0.40%
2019-07-184.734.734.604.63-2.53%-0.13%-1.82%3,939,90018,267,00098%4.64-2.34%4.72-0.65%4.72-0.55%4.72-0.42%-0.38%
2019-07-174.794.794.714.75-0.63%0.06%0.30%3,873,00018,384,000100%4.75-0.44%4.750.19%4.750.15%4.74-0.25%-0.31%
2019-07-164.814.844.734.78-0.62%0.25%0.67%3,873,80018,470,000100%4.770.76%4.740.08%4.740.51%4.75-0.55%-0.25%
2019-07-154.704.824.644.812.34%1.65%0.75%4,258,50020,153,000105%4.730.62%4.740.11%4.710.36%4.77-0.79%-0.14%
2019-07-124.704.744.654.70-0.63%-0.06%-2.33%2,247,10010,569,00050%4.70-1.09%4.730.43%4.70-0.34%4.81-0.21%0.01%
2019-07-114.724.834.684.731.07%-0.53%-1.91%4,467,50021,241,00096%4.760.76%4.710.71%4.71-0.32%4.82-0.29%0.06%
2019-07-104.614.794.614.680.43%-0.83%-3.23%4,721,70022,284,000102%4.721.73%4.68-0.38%4.73-0.63%4.84-0.41%0.12%
2019-07-094.624.704.584.660.65%0.45%-4.04%3,414,80015,840,00070%4.64-0.54%4.70-1.32%4.76-1.47%4.86-0.25%0.21%
2019-07-084.834.834.574.630.00%-0.73%-4.89%5,492,90025,619,000107%4.66-3.28%4.76-1.84%4.83-1.71%4.87-0.53%0.27%