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:
天汽模( 002510.SZ 深证)
板块 :普通机械制造   
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
2019-09-123.933.933.893.920.26%0.26%1.14%5,987,00023,410,00060%3.91-0.61%3.93-0.23%3.930.26%3.88-0.03%0.19%
2019-09-113.963.973.903.91-0.76%-0.61%0.85%6,804,10026,767,00062%3.93-0.28%3.940.25%3.920.46%3.88-0.31%0.26%
2019-09-103.983.993.923.94-0.76%-0.13%1.31%7,395,20029,174,00056%3.950.10%3.930.51%3.900.41%3.890.39%0.47%
2019-09-093.923.983.883.971.79%0.74%2.48%13,507,10053,228,00092%3.941.00%3.910.96%3.880.65%3.870.44%0.53%
2019-09-063.903.943.863.900.26%-0.05%1.11%8,547,20033,349,00059%3.900.36%3.870.47%3.860.52%3.860.18%0.51%
2019-09-053.853.933.843.891.30%0.05%1.04%15,030,30058,435,000107%3.891.75%3.860.60%3.84-0.08%3.850.26%0.52%
2019-09-043.833.863.793.84-0.26%0.50%0.00%8,832,30033,747,00066%3.82-0.34%3.830.26%3.84-1.01%3.840.13%0.51%
2019-09-033.853.873.803.850.00%0.42%0.39%8,764,60033,605,00068%3.83-0.16%3.82-0.68%3.880.34%3.840.21%0.52%
2019-09-023.783.883.763.853.22%0.26%0.60%11,389,70043,735,00086%3.841.08%3.85-1.23%3.870.34%3.830.29%0.58%
2019-08-303.863.883.723.73-3.12%-1.82%-2.25%13,957,90053,023,000108%3.80-2.47%3.900.21%3.86-0.05%3.820.34%0.53%
2019-08-293.963.973.853.85-3.27%-1.16%1.24%16,799,70065,439,000138%3.90-1.19%3.890.80%3.860.50%3.800.72%0.45%
2019-08-283.844.003.833.982.84%0.96%5.40%29,380,300115,807,000272%3.943.49%3.862.25%3.842.10%3.781.70%0.27%
2019-08-273.733.903.723.873.75%1.60%4.23%21,988,90083,764,000261%3.812.70%3.771.48%3.760.91%3.711.03%-0.03%
2019-08-263.663.803.623.73-0.27%0.57%1.50%9,583,60035,548,000144%3.71-0.51%3.72-0.08%3.730.24%3.680.27%-0.23%
2019-08-233.733.753.703.740.00%0.32%2.05%4,874,00018,169,00082%3.730.16%3.72-0.30%3.720.54%3.670.25%-0.35%
2019-08-223.713.773.683.741.63%0.48%2.30%5,735,20021,344,00099%3.720.30%3.730.49%3.700.74%3.660.19%-0.46%
2019-08-213.723.753.683.68-1.60%-0.84%0.85%5,791,00021,492,000104%3.71-0.93%3.710.65%3.670.36%3.650.19%-0.56%
2019-08-203.713.803.683.741.63%-0.16%2.69%12,057,30045,165,000228%3.752.29%3.691.96%3.661.30%3.640.83%-0.66%
2019-08-193.633.703.613.681.66%0.49%1.88%7,762,50028,427,000153%3.660.55%3.620.64%3.610.59%3.61-0.19%-0.89%
2019-08-163.533.783.533.622.26%-0.60%0.03%10,338,00037,654,000217%3.644.15%3.601.55%3.590.79%3.62-0.52%-0.94%
2019-08-153.523.543.453.54-0.56%1.23%-2.69%4,921,90017,210,000107%3.50-2.62%3.54-1.01%3.56-1.00%3.64-1.09%-1.01%
2019-08-143.603.623.563.560.00%-0.86%-3.21%3,125,30011,222,00070%3.590.93%3.58-0.20%3.60-0.33%3.68-1.24%-1.02%
2019-08-133.553.583.543.56-1.11%0.06%-4.40%2,783,3009,904,00054%3.56-0.50%3.58-0.72%3.61-0.19%3.72-0.96%-0.92%
2019-08-123.533.603.533.600.84%0.67%-4.26%2,725,3009,746,00050%3.58-0.83%3.61-0.55%3.62-0.93%3.76-0.97%-0.84%
2019-08-093.653.663.563.57-1.65%-1.00%-5.98%3,701,40013,349,00062%3.61-0.99%3.630.17%3.65-1.08%3.80-0.81%-0.75%
2019-08-083.653.663.623.630.00%-0.33%-5.17%3,040,00011,071,00050%3.640.00%3.62-1.01%3.69-0.91%3.83-0.83%-0.67%
2019-08-073.623.673.623.630.55%-0.33%-5.96%3,911,70014,245,00061%3.640.91%3.66-1.24%3.72-1.56%3.86-0.85%-0.59%
2019-08-063.713.713.503.61-4.24%0.03%-7.27%9,061,40032,700,000133%3.61-4.63%3.71-2.86%3.78-2.38%3.89-1.42%-0.51%
2019-08-053.773.823.763.77-0.53%-0.37%-4.53%4,290,40016,236,00068%3.78-0.19%3.82-1.29%3.87-0.85%3.95-0.70%-0.37%
2019-08-023.803.823.753.790.00%-0.03%-4.70%6,311,70023,930,00085%3.79-2.39%3.87-1.55%3.91-1.04%3.98-1.22%-0.31%