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
2019-06-274.894.944.874.88-0.41%-0.53%1.75%4,168,40020,450,00078%4.910.16%4.880.02%4.880.64%4.800.36%0.27%
2019-06-264.824.954.764.901.66%0.04%2.53%5,774,70028,286,000107%4.901.41%4.87-0.02%4.850.64%4.780.46%0.17%
2019-06-254.964.984.764.82-2.63%-0.21%1.32%6,002,30028,990,000112%4.83-1.37%4.880.58%4.820.63%4.760.42%0.05%
2019-06-244.884.954.854.951.23%1.08%4.50%5,658,90027,712,000110%4.900.08%4.851.04%4.790.95%4.740.77%-0.04%
2019-06-214.854.964.824.892.09%-0.06%4.02%8,070,10039,483,000162%4.893.51%4.801.91%4.751.24%4.701.18%-0.16%
2019-06-204.694.794.644.792.13%1.33%3.10%5,477,10025,889,000114%4.73-0.06%4.710.71%4.690.13%4.650.22%-0.35%
2019-06-194.744.784.674.691.08%-0.85%1.16%5,738,90027,147,000121%4.731.48%4.670.39%4.680.26%4.640.26%-0.46%
2019-06-184.584.734.584.641.75%-0.45%0.35%5,332,40024,854,000111%4.661.41%4.66-0.34%4.670.15%4.62-0.09%-0.59%
2019-06-174.664.684.544.56-1.30%-0.78%-1.47%3,334,00015,323,00063%4.60-2.07%4.67-0.43%4.660.39%4.63-0.45%-0.65%
2019-06-144.764.784.614.62-2.53%-1.56%-0.62%4,474,30021,000,00084%4.69-0.21%4.690.45%4.650.96%4.65-0.47%-0.66%
2019-06-134.664.754.634.741.94%0.79%1.48%5,053,00023,763,00092%4.700.47%4.671.30%4.600.26%4.67-0.58%-0.71%
2019-06-124.724.744.634.65-0.85%-0.66%-1.02%4,927,50023,066,00086%4.681.12%4.611.59%4.590.18%4.70-0.72%-0.78%
2019-06-114.514.704.504.693.53%1.32%-0.89%5,083,70023,530,00084%4.632.73%4.54-0.11%4.58-0.37%4.73-0.48%-0.71%
2019-06-104.494.554.434.532.95%0.53%-4.73%4,126,90018,596,00066%4.510.67%4.54-0.92%4.60-1.12%4.76-0.48%-0.67%
2019-06-064.614.614.394.40-4.14%-1.70%-7.91%4,976,50022,274,00078%4.48-3.58%4.59-1.33%4.65-1.57%4.78-0.69%-0.60%
2019-06-054.704.744.564.59-1.29%-1.12%-4.59%5,001,20023,218,00078%4.640.26%4.65-1.04%4.73-1.15%4.81-0.87%-0.52%
2019-06-044.624.734.384.651.97%0.43%-4.18%6,095,70028,224,00087%4.63-0.73%4.70-1.63%4.78-1.36%4.85-1.08%-0.39%
2019-06-034.854.864.554.56-5.20%-2.23%-7.05%8,848,70041,274,000116%4.66-3.76%4.78-2.35%4.85-1.24%4.91-0.67%-0.28%
2019-05-314.874.904.804.81-1.23%-0.74%-2.61%4,660,30022,583,00059%4.85-0.57%4.89-0.75%4.910.08%4.94-0.58%-0.31%
2019-05-304.944.984.814.87-2.40%-0.08%-1.97%6,505,10031,705,00074%4.87-1.36%4.93-0.14%4.900.10%4.97-0.96%-0.62%
2019-05-294.974.994.854.990.81%0.99%-0.52%6,224,30030,755,00066%4.94-0.46%4.930.67%4.90-0.51%5.02-1.26%-0.75%
2019-05-284.925.024.914.950.41%-0.28%-2.56%7,044,10034,970,00064%4.961.58%4.900.91%4.92-0.67%5.08-0.04%-0.79%
2019-05-274.864.954.784.932.49%0.88%-2.99%5,520,80026,979,00048%4.891.39%4.86-1.26%4.96-0.06%5.08-0.04%-1.02%
2019-05-244.814.874.784.810.00%-0.21%-5.39%4,604,80022,195,00037%4.82-0.76%4.92-1.46%4.96-0.88%5.080.20%-1.13%
2019-05-234.954.974.804.81-2.63%-0.97%-5.20%7,310,40035,504,00055%4.86-3.17%4.99-0.14%5.00-1.42%5.070.12%-1.22%
2019-05-225.105.104.924.94-2.37%-1.52%-2.53%9,283,50046,570,00071%5.02-0.73%5.00-0.56%5.08-1.51%5.070.42%-1.28%
2019-05-215.045.134.945.06-0.78%0.14%0.26%12,211,60061,711,00090%5.052.33%5.03-1.34%5.150.06%5.050.06%-1.40%
2019-05-205.015.184.765.103.45%3.28%1.11%13,720,40067,752,00089%4.94-3.04%5.10-2.77%5.15-0.35%5.04-0.96%-1.55%
2019-05-175.265.274.914.93-6.27%-3.20%-3.20%13,567,30069,105,00089%5.09-3.25%5.240.12%5.170.74%5.09-3.69%-1.47%
2019-05-165.315.375.205.260.00%-0.08%-0.53%12,822,70067,496,00073%5.26-1.05%5.231.40%5.131.36%5.29-2.33%-1.06%