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:
泰嘉股份( 002843.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
2020-02-257.707.707.237.59-1.56%0.84%0.45%3,352,50025,233,000118%7.53-1.98%7.63-0.64%7.640.01%7.560.24%0.40%
2020-02-247.717.777.557.71-0.13%0.40%2.28%2,355,80018,091,00090%7.68-0.44%7.680.01%7.640.49%7.540.48%0.25%
2020-02-217.727.787.647.720.26%0.09%2.91%2,659,30020,510,000105%7.710.86%7.680.83%7.610.86%7.500.94%0.09%
2020-02-207.707.737.557.700.39%0.69%3.61%3,155,40024,129,000122%7.65-0.39%7.610.77%7.540.72%7.430.99%-0.21%
2020-02-197.597.817.557.671.32%-0.09%4.23%3,731,60028,648,000149%7.682.57%7.562.08%7.490.47%7.361.28%-0.52%
2020-02-187.447.597.407.571.75%1.14%4.18%2,646,60019,811,000110%7.491.22%7.400.56%7.450.54%7.271.48%-0.90%
2020-02-177.247.467.247.442.76%0.61%3.91%1,671,50012,361,00067%7.401.61%7.36-1.23%7.410.39%7.160.29%-1.36%
2020-02-147.267.467.187.24-1.09%-0.52%1.41%1,699,10012,366,00069%7.28-1.65%7.450.15%7.380.75%7.14-0.97%-1.51%
2020-02-137.527.557.297.32-3.17%-1.08%1.54%2,235,50016,542,00089%7.40-1.91%7.440.57%7.331.10%7.21-0.63%-1.47%
2020-02-127.217.967.187.564.42%0.21%4.20%4,607,50034,757,000189%7.544.17%7.403.35%7.252.65%7.26-0.15%-1.44%
2020-02-117.227.307.177.240.28%-0.03%-0.36%1,875,30013,581,00083%7.240.84%7.161.29%7.061.89%7.27-1.17%-1.46%
2020-02-107.147.287.007.220.98%0.53%-1.80%1,694,00012,167,00073%7.181.13%7.071.06%6.930.29%7.35-1.21%-1.36%
2020-02-077.057.266.897.152.29%0.68%-3.92%3,293,60023,391,000137%7.102.22%7.002.69%6.91-2.32%7.44-2.05%-1.24%
2020-02-066.817.076.816.991.75%0.60%-8.00%2,510,30017,442,000104%6.950.80%6.810.07%7.07-2.60%7.60-2.03%-1.03%
2020-02-056.807.006.756.871.18%-0.33%-11.41%2,332,60016,079,00096%6.893.51%6.81-5.14%7.26-3.01%7.76-2.51%-0.80%
2020-02-046.376.896.366.79-3.96%1.97%-14.64%3,505,30023,343,000131%6.66-5.81%7.18-8.06%7.49-5.89%7.96-3.19%-0.50%
2020-02-037.077.087.077.07-10.05%0.00%-13.96%1,201,4008,494,00050%7.07-11.24%7.81-3.08%7.96-2.09%8.22-1.20%-0.16%
2020-01-238.158.157.777.86-3.08%-1.32%-5.49%2,461,60019,606,000105%7.97-1.34%8.05-1.11%8.13-1.22%8.32-0.60%0.01%
2020-01-228.118.177.968.110.00%0.46%-3.07%1,833,60014,803,00080%8.07-1.04%8.14-0.86%8.23-0.89%8.37-0.33%0.11%
2020-01-218.188.298.088.11-1.70%-0.59%-3.39%1,736,80014,168,00075%8.16-0.44%8.21-0.92%8.30-1.05%8.40-0.26%0.17%
2020-01-208.208.278.148.250.61%0.68%-1.98%2,045,30016,760,00089%8.19-1.13%8.29-1.00%8.39-0.48%8.42-0.21%0.24%
2020-01-178.348.418.208.20-1.91%-1.06%-2.79%1,909,30015,824,00085%8.29-0.98%8.37-1.10%8.43-0.50%8.44-0.05%0.26%
2020-01-168.458.488.318.36-1.53%-0.12%-0.94%2,488,50020,828,000109%8.37-1.05%8.47-0.25%8.47-0.17%8.440.08%0.28%
2020-01-158.618.618.418.49-1.16%0.37%0.69%2,026,80017,145,00091%8.46-1.06%8.49-0.21%8.490.13%8.430.26%0.28%
2020-01-148.508.618.438.591.18%0.47%2.14%3,093,40026,449,000143%8.551.59%8.510.51%8.470.32%8.410.55%0.25%
2020-01-138.488.508.308.490.12%0.88%1.51%1,862,00015,671,00089%8.42-1.20%8.460.08%8.450.07%8.360.17%0.21%
2020-01-108.418.608.418.480.83%-0.45%1.56%2,907,30024,763,000141%8.521.08%8.460.40%8.440.50%8.350.48%0.22%
2020-01-098.358.488.358.410.84%-0.20%1.20%2,028,20017,091,000102%8.430.30%8.420.17%8.400.33%8.310.37%0.18%
2020-01-088.498.518.308.34-1.42%-0.74%0.74%2,227,30018,713,000111%8.40-0.51%8.410.23%8.370.48%8.280.33%0.15%
2020-01-078.378.488.378.460.00%0.18%2.52%1,652,90013,958,00087%8.450.73%8.390.56%8.330.65%8.250.37%0.13%