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:
天顺股份( 002800.SZ 深证)
板块 :次新股   
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
2019-12-1126.4826.4825.8625.91-2.56%0.00%0.00%3,388,50088,478,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-12-1027.3427.3426.3926.59-2.78%-0.48%0.11%3,966,200105,967,000123%26.72-1.24%26.810.25%26.670.54%26.56-0.33%-1.02%
2019-12-0926.8327.3726.5827.351.90%1.09%2.63%3,724,200100,754,000117%27.051.47%26.751.01%26.520.73%26.65-0.48%-0.95%
2019-12-0626.5026.8626.4326.841.47%0.67%0.23%3,495,50093,196,000105%26.660.87%26.480.95%26.330.34%26.78-1.16%-0.86%
2019-12-0526.5926.5926.2926.450.04%0.07%-2.37%2,710,90071,654,00075%26.430.54%26.230.28%26.240.00%27.09-1.20%-0.74%
2019-12-0426.1326.5525.9526.440.72%0.57%-3.58%2,675,40070,339,00069%26.291.15%26.16-0.02%26.24-0.78%27.42-1.94%-0.60%
2019-12-0325.6726.4125.3926.251.20%0.99%-6.13%2,962,70077,006,00068%25.99-0.84%26.16-0.56%26.45-1.18%27.97-1.97%-0.33%
2019-12-0226.3826.5925.9125.94-1.48%-1.04%-9.07%2,521,00066,080,00048%26.21-0.39%26.31-1.25%26.77-1.32%28.53-1.10%-0.04%
2019-11-2926.6226.7425.9526.33-0.98%0.06%-8.72%2,564,90067,493,00043%26.31-0.20%26.64-1.27%27.12-1.79%28.85-1.76%0.15%
2019-11-2826.9826.9925.9026.59-1.26%0.85%-9.44%4,286,800113,024,00057%26.37-3.25%26.99-2.15%27.62-2.19%29.36-0.31%0.60%
2019-11-2727.3527.6826.8726.93-1.10%-1.18%-8.57%3,348,40091,248,00044%27.25-0.65%27.58-1.82%28.24-2.38%29.460.11%0.70%
2019-11-2628.0728.0727.0527.23-3.17%-0.73%-7.45%4,008,700109,954,00053%27.43-1.90%28.09-2.10%28.93-1.90%29.420.37%0.68%
2019-11-2527.8028.5627.1228.120.64%0.57%-4.08%4,397,800122,969,00059%27.96-2.45%28.69-2.91%29.49-0.88%29.320.43%0.57%
2019-11-2229.4329.9827.8427.94-4.87%-2.52%-4.29%5,621,600161,128,00077%28.66-2.77%29.55-1.59%29.75-1.51%29.190.00%0.44%
2019-11-2129.8130.0029.0829.37-2.81%-0.37%0.61%4,314,300127,180,00061%29.48-2.99%30.030.00%30.200.68%29.190.17%0.43%
2019-11-2030.300.000.0030.22-2.20%-0.55%3.70%6,392,900194,256,00088%30.391.15%30.03-0.76%30.001.03%29.140.74%0.27%
2019-11-1929.4431.3128.8730.904.46%2.86%6.82%10,049,000301,876,000140%30.040.90%30.261.17%29.691.74%28.930.96%-0.07%
2019-11-1829.4530.8028.9029.58-2.47%-0.64%3.24%9,096,300270,812,000134%29.77-3.04%29.911.27%29.191.89%28.650.84%-0.22%
2019-11-1530.5032.3329.6430.333.16%-1.22%6.74%15,042,500461,895,000249%30.717.53%29.547.75%28.654.28%28.412.65%-0.35%
2019-11-1426.9029.4026.8029.409.99%2.96%6.21%7,882,700225,088,000148%28.567.60%27.414.11%27.47-0.39%27.680.74%-0.72%
2019-11-1326.6526.9426.1826.730.04%0.72%-2.72%3,303,00087,658,00062%26.541.66%26.33-2.88%27.58-0.57%27.48-0.10%-0.93%
2019-11-1226.3026.7825.2526.722.30%2.36%-2.85%4,686,400122,337,00084%26.11-1.12%27.11-3.64%27.74-0.74%27.51-0.72%-1.07%
2019-11-1127.6527.6525.8626.12-6.75%-1.06%-5.72%5,080,600134,128,00088%26.40-7.84%28.13-1.22%27.94-0.66%27.70-0.87%-1.37%
2019-11-0829.3029.3028.0028.01-4.14%-2.22%0.23%5,400,700154,710,00098%28.65-0.83%28.481.18%28.130.92%27.95-0.18%-1.41%
2019-11-0728.3929.5028.0029.222.74%1.16%4.38%8,045,700232,405,000142%28.893.99%28.152.10%27.871.85%28.00-1.36%-1.55%
2019-11-0627.5628.4827.0028.442.12%2.38%0.20%5,911,200164,207,00092%27.781.03%27.570.79%27.370.54%28.38-2.67%-1.48%
2019-11-0527.2528.2026.6827.852.05%1.29%-4.49%5,748,100158,052,00075%27.500.46%27.350.85%27.22-0.70%29.16-0.58%-1.13%
2019-11-0427.3127.8727.1127.290.11%-0.29%-6.95%4,181,300114,441,00053%27.370.77%27.120.24%27.41-1.20%29.33-0.43%-1.01%
2019-11-0126.5527.3926.5527.262.14%0.36%-7.45%4,635,200125,897,00057%27.161.25%27.06-1.59%27.75-1.30%29.46-1.00%-0.90%
2019-10-3127.1827.4026.5726.690.00%-0.50%-10.29%4,037,900108,318,00045%26.83-1.21%27.50-2.14%28.11-3.19%29.75-1.37%-0.59%