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:
太极股份( 002368.SZ 深证)
板块 :计算机应用服务   
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
2019-05-2131.8033.6831.0132.842.85%0.80%3.44%9,412,100306,629,000127%32.582.45%31.971.29%31.830.66%31.750.78%-0.70%
2019-05-2031.0032.8030.7831.934.93%0.41%1.36%10,147,600322,685,000139%31.801.07%31.570.42%31.62-0.40%31.500.59%-0.93%
2019-05-1731.4432.5030.0630.43-2.72%-3.28%-2.84%7,674,400241,445,00099%31.460.78%31.43-0.46%31.74-0.37%31.32-0.48%-1.20%
2019-05-1631.6031.7330.8031.28-1.67%0.20%-0.60%4,470,400139,558,00056%31.22-1.14%31.58-1.29%31.860.15%31.47-0.73%-1.24%
2019-05-1531.6231.9231.0031.811.47%0.73%0.34%5,245,800165,657,00061%31.58-0.74%31.99-0.17%31.820.46%31.70-0.97%-1.28%
2019-05-1432.0532.7631.3331.35-3.63%-1.46%-2.06%6,878,800218,844,00075%31.81-2.22%32.050.55%31.670.86%32.01-1.05%-1.23%
2019-05-1332.1032.9332.0232.53-0.06%-0.02%0.56%6,187,800201,330,00065%32.541.97%31.871.42%31.401.15%32.35-1.04%-1.16%
2019-05-1032.0032.7930.1032.556.03%2.01%-0.43%10,569,900337,282,000101%31.912.60%31.431.89%31.05-0.44%32.69-1.03%-1.10%
2019-05-0930.8931.5830.6430.70-0.29%-1.29%-7.06%5,897,900183,434,00054%31.100.06%30.840.36%31.18-1.40%33.03-1.42%-1.06%
2019-05-0829.6132.2929.5430.791.55%-0.94%-8.11%9,345,100290,470,00080%31.082.57%30.74-1.58%31.62-1.99%33.51-1.68%-0.96%
2019-05-0730.4330.8029.7030.321.61%0.05%-11.04%6,959,700210,911,00057%30.31-1.34%31.23-2.52%32.27-2.27%34.08-1.52%-0.84%
2019-05-0631.5832.9929.8429.84-10.01%-2.86%-13.78%14,312,700439,659,000114%30.72-6.31%32.03-4.17%33.01-3.25%34.61-2.06%-0.71%
2019-04-3033.0033.4331.0033.162.66%1.14%-6.16%8,780,400287,882,00077%32.79-0.94%33.43-1.91%34.12-1.11%35.34-0.87%-0.62%
2019-04-2934.4834.4831.6832.30-5.28%-2.41%-9.39%11,485,300380,156,00097%33.10-3.58%34.08-2.11%34.51-1.95%35.65-1.14%-0.64%
2019-04-2633.8034.8233.5134.100.29%-0.67%-5.43%10,479,000359,731,00091%34.33-1.62%34.82-0.60%35.19-1.59%36.06-0.49%-0.47%
2019-04-2535.3035.8833.8534.00-4.06%-2.56%-6.17%10,672,200372,387,00096%34.89-0.74%35.03-1.44%35.76-1.26%36.24-0.29%-0.35%
2019-04-2434.9536.0933.8135.442.28%0.81%-2.48%12,702,200446,531,000112%35.150.42%35.54-2.04%36.22-1.12%36.34-0.51%-0.23%
2019-04-2336.2536.3634.0534.65-3.99%-1.02%-5.14%11,427,800400,040,000101%35.01-4.03%36.27-2.21%36.63-0.71%36.53-0.63%-0.10%
2019-04-2237.3037.5035.8036.09-4.14%-1.06%-1.82%11,607,100423,387,000109%36.48-2.72%37.09-0.68%36.89-0.33%36.76-0.40%0.04%
2019-04-1937.0538.1236.6037.651.18%0.41%2.02%9,921,500372,022,00094%37.500.22%37.351.36%37.010.66%36.91-0.46%0.14%
2019-04-1837.0038.2336.8037.210.30%-0.55%0.36%9,674,400361,979,00084%37.420.88%36.850.30%36.770.82%37.08-0.24%0.31%
2019-04-1737.0237.4836.7137.10-0.78%0.03%-0.17%8,448,200313,343,00069%37.092.34%36.740.68%36.470.09%37.17-1.21%0.44%
2019-04-1635.8837.4334.8037.393.86%3.16%-0.61%12,606,700456,900,00088%36.24-2.10%36.490.26%36.44-0.54%37.62-1.08%0.77%
2019-04-1537.1038.0035.8036.00-1.53%-2.76%-5.34%11,324,700419,250,00072%37.022.41%36.390.24%36.63-0.48%38.030.65%1.13%
2019-04-1235.9836.5635.7236.562.12%1.13%-3.24%8,596,200310,750,00049%36.150.40%36.31-0.86%36.81-1.36%37.790.66%1.22%
2019-04-1137.1337.1335.3035.80-2.85%-0.57%-4.63%12,900,500464,509,00070%36.01-2.10%36.62-1.78%37.32-1.09%37.540.92%1.24%
2019-04-1037.1137.7635.7236.85-0.97%0.19%-0.93%11,064,700406,975,00059%36.78-1.35%37.29-1.56%37.73-1.89%37.200.76%1.15%
2019-04-0937.1838.1036.5037.210.08%-0.20%0.79%9,397,300350,379,00044%37.29-1.14%37.88-0.44%38.45-0.85%36.920.81%1.12%
2019-04-0839.0039.0936.7037.18-5.10%-1.42%1.52%13,019,700491,051,00060%37.72-1.52%38.04-1.98%38.781.35%36.620.63%0.97%
2019-04-0438.0539.3037.1839.180.00%2.31%7.66%18,312,100701,277,00088%38.300.73%38.81-0.79%38.271.59%36.391.22%0.80%