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:
天沃科技( 002564.SZ 深证)
板块 :专用设备制造_h   
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
2019-09-125.315.535.315.432.65%-0.11%3.59%12,264,80066,673,000141%5.441.46%5.400.90%5.361.15%5.240.92%0.60%
2019-09-115.345.475.285.29-1.31%-1.27%1.85%7,991,90042,822,00091%5.360.09%5.350.72%5.300.74%5.190.52%0.65%
2019-09-105.405.415.325.360.00%0.13%3.74%5,153,20027,586,00061%5.350.45%5.310.76%5.260.65%5.170.51%0.65%
2019-09-095.355.375.275.361.32%0.58%4.26%7,166,00038,186,00083%5.331.27%5.270.90%5.220.81%5.140.73%0.66%
2019-09-065.255.325.215.291.54%0.53%3.64%7,873,70041,435,00093%5.260.34%5.220.68%5.180.66%5.100.53%0.63%
2019-09-055.165.305.145.211.36%-0.65%2.62%14,609,20076,611,000179%5.242.42%5.191.23%5.150.88%5.080.81%0.65%
2019-09-045.215.215.065.140.39%0.39%2.07%6,298,10032,249,00084%5.12-0.25%5.120.39%5.100.28%5.040.30%0.66%
2019-09-035.175.195.105.12-1.35%-0.25%1.97%7,943,70040,777,000107%5.130.23%5.100.26%5.090.55%5.020.42%0.69%
2019-09-025.005.224.985.193.80%1.35%3.80%13,222,80067,713,000188%5.121.51%5.090.69%5.061.20%5.000.77%0.65%
2019-08-305.115.154.955.00-2.15%-0.89%0.77%7,647,60038,583,000122%5.05-0.81%5.060.50%5.000.50%4.960.53%0.53%
2019-08-295.025.224.955.112.00%0.47%3.53%12,257,10062,344,000210%5.091.66%5.032.32%4.981.00%4.941.40%0.41%
2019-08-284.975.084.925.010.80%0.14%2.92%5,295,00026,490,000102%5.001.15%4.920.63%4.930.27%4.870.56%0.16%
2019-08-274.824.994.824.973.11%0.49%2.66%6,261,80030,972,000125%4.952.96%4.89-0.16%4.910.22%4.840.58%0.04%
2019-08-264.774.854.724.82-1.63%0.33%0.15%5,563,40026,724,000116%4.80-2.00%4.89-0.87%4.90-0.16%4.810.35%-0.11%
2019-08-234.944.984.854.90-0.81%-0.04%2.17%5,100,30025,003,000112%4.90-1.35%4.940.04%4.910.55%4.800.80%-0.25%
2019-08-224.955.064.914.940.41%-0.58%3.83%6,145,50030,540,000132%4.970.75%4.940.94%4.881.69%4.760.85%-0.45%
2019-08-214.845.004.814.921.23%-0.24%4.28%5,797,00028,593,000123%4.930.82%4.891.37%4.801.16%4.720.60%-0.66%
2019-08-204.864.954.854.860.00%-0.65%3.62%4,648,40022,741,00098%4.891.22%4.822.20%4.751.11%4.690.11%-0.84%
2019-08-194.744.884.744.862.53%0.56%3.74%4,766,50023,037,00089%4.832.07%4.721.22%4.701.12%4.69-0.47%-1.04%
2019-08-164.704.764.694.741.07%0.11%0.70%4,232,20020,040,00076%4.742.89%4.660.84%4.640.54%4.71-0.70%-1.05%
2019-08-154.544.714.504.691.30%1.91%-1.05%5,160,80023,748,00087%4.60-1.29%4.62-0.07%4.62-0.32%4.74-1.11%-1.06%
2019-08-144.734.734.624.630.00%-0.69%-3.40%3,236,70015,088,00055%4.660.95%4.630.26%4.63-0.24%4.79-0.66%-1.01%
2019-08-134.604.664.594.63-0.86%0.26%-4.04%3,029,40013,991,00050%4.620.30%4.61-0.37%4.64-0.73%4.83-0.86%-0.99%
2019-08-124.584.674.524.672.19%1.43%-4.05%4,189,10019,285,00067%4.60-0.33%4.63-0.54%4.68-1.37%4.87-1.08%-0.95%
2019-08-094.664.704.544.57-1.93%-1.06%-7.11%7,069,50032,653,000111%4.62-0.86%4.66-1.15%4.74-1.62%4.92-1.21%-0.89%
2019-08-084.664.714.604.660.00%0.02%-6.43%6,856,20031,943,000114%4.66-0.83%4.71-2.08%4.82-1.83%4.98-1.19%-0.79%
2019-08-074.744.784.664.66-0.64%-0.81%-7.54%6,024,70028,302,000109%4.70-1.16%4.81-2.00%4.91-1.54%5.04-1.27%-0.70%
2019-08-064.904.904.644.69-6.20%-1.33%-8.13%10,077,90047,899,000191%4.75-5.68%4.91-3.44%4.99-2.86%5.11-1.85%-0.59%
2019-08-055.085.114.985.00-1.77%-0.77%-3.86%5,500,00027,716,000126%5.04-0.24%5.08-0.96%5.14-0.87%5.20-0.55%-0.44%
2019-08-025.095.114.965.090.00%0.77%-2.68%5,837,30029,484,000138%5.05-2.15%5.13-1.59%5.18-1.01%5.23-0.83%-0.43%