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:
特锐德( 300001.SZ 深证)
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
2019-12-0616.1217.1816.0716.954.89%1.20%5.53%14,454,700242,099,000262%16.754.30%16.403.66%16.232.31%16.061.69%0.20%
2019-12-0515.7516.1915.7516.162.67%0.64%2.31%6,308,500101,301,000134%16.061.97%15.820.69%15.870.10%15.800.54%-0.09%
2019-12-0415.4815.8515.4615.740.83%-0.05%0.18%4,401,50069,313,00098%15.751.38%15.71-0.63%15.85-0.11%15.710.22%-0.28%
2019-12-0315.8615.8615.4015.61-1.20%0.49%-0.42%4,077,30063,336,00087%15.53-2.12%15.81-1.07%15.87-0.08%15.68-0.02%-0.46%
2019-12-0216.0416.1315.7215.80-1.50%-0.45%0.77%3,637,10057,724,00078%15.87-0.99%15.980.19%15.880.33%15.680.21%-0.55%
2019-11-2916.1016.1615.8816.040.25%0.06%2.52%4,224,60067,721,00094%16.030.07%15.950.66%15.830.66%15.650.35%-0.59%
2019-11-2815.9416.1615.8516.000.69%-0.12%2.62%5,690,80091,159,000127%16.021.05%15.850.93%15.730.99%15.590.35%-0.65%
2019-11-2715.3316.1515.3315.892.71%0.24%2.28%7,103,600112,608,000157%15.852.23%15.701.18%15.570.80%15.54-0.03%-0.73%
2019-11-2615.6215.7715.3615.47-1.09%-0.24%-0.45%2,953,60045,801,00057%15.51-0.58%15.520.54%15.45-0.14%15.54-0.49%-0.80%
2019-11-2515.5015.8215.2415.641.69%0.28%0.15%4,645,00072,450,00084%15.600.98%15.440.30%15.470.25%15.62-0.79%-0.77%
2019-11-2215.2115.6315.2115.381.12%-0.43%-2.29%4,525,50069,903,00077%15.451.55%15.39-0.31%15.430.04%15.74-1.28%-0.71%
2019-11-2115.1415.3415.1315.21-0.91%-0.01%-4.61%3,577,90054,423,00056%15.21-1.58%15.44-0.32%15.43-0.47%15.95-1.31%-0.56%
2019-11-2015.7115.7515.2415.35-2.29%-0.68%-4.99%5,783,90089,389,00082%15.46-0.87%15.490.05%15.50-0.68%16.16-1.64%-0.40%
2019-11-1915.4815.7415.4015.712.21%0.77%-4.36%4,606,00071,806,00057%15.591.32%15.48-0.05%15.61-0.76%16.43-0.84%-0.16%
2019-11-1815.5115.5115.2815.370.20%-0.11%-7.22%2,896,20044,564,00031%15.39-0.20%15.49-0.97%15.72-1.26%16.57-0.24%0.00%
2019-11-1515.4715.6715.2615.34-0.90%-0.51%-7.62%3,906,80060,235,00041%15.42-1.03%15.64-1.11%15.92-1.78%16.61-0.28%0.04%
2019-11-1415.6315.7515.4315.48-0.45%-0.63%-7.04%6,027,10093,893,00063%15.58-1.00%15.81-1.65%16.21-1.78%16.65-0.38%0.08%
2019-11-1316.2316.2715.2615.55-4.19%-1.18%-6.98%12,167,000191,460,000132%15.74-2.72%16.08-3.44%16.51-2.61%16.72-0.78%0.12%
2019-11-1216.3616.4116.0716.23-0.61%0.33%-3.67%6,451,500104,357,00078%16.18-2.27%16.65-1.83%16.95-0.58%16.85-0.15%0.18%
2019-11-1116.9716.9716.3216.33-3.83%-1.34%-3.22%7,517,000124,411,00092%16.55-3.40%16.96-1.34%17.05-0.19%16.87-0.20%0.16%
2019-11-0817.1217.3816.9616.98-1.11%-0.89%0.44%7,956,300136,319,000100%17.13-0.06%17.190.39%17.080.41%16.910.20%0.20%
2019-11-0717.0917.3416.9117.170.88%0.16%1.76%9,686,800166,058,000127%17.14-0.66%17.130.44%17.010.47%16.870.32%0.18%
2019-11-0617.1417.5516.9517.02-0.58%-1.37%1.20%15,083,600260,280,000207%17.261.62%17.051.46%16.931.38%16.820.79%0.11%
2019-11-0516.5517.2316.4817.123.38%0.82%2.59%14,695,500249,542,000239%16.982.39%16.811.89%16.701.33%16.690.72%0.00%
2019-11-0416.7016.7816.5316.56-0.72%-0.14%-0.05%4,398,90072,951,00086%16.580.52%16.500.39%16.48-0.63%16.570.15%-0.08%
2019-11-0116.2516.6816.2516.682.46%1.10%0.83%5,165,60085,224,000103%16.500.78%16.43-0.10%16.59-0.27%16.540.10%-0.10%
2019-10-3116.4516.5516.2516.28-1.03%-0.55%-1.49%3,267,50053,490,00067%16.37-0.19%16.45-1.18%16.63-0.21%16.530.04%-0.11%
2019-10-3016.3716.5816.2216.450.06%0.30%-0.43%4,754,60077,979,00097%16.40-0.70%16.65-0.51%16.67-0.02%16.52-0.15%-0.11%
2019-10-2916.8216.8816.3916.44-2.43%-0.46%-0.64%7,012,500115,816,000141%16.52-2.27%16.73-0.32%16.670.14%16.55-0.36%-0.08%
2019-10-2817.0517.3816.6716.850.00%-0.29%1.47%8,146,700137,670,000165%16.900.85%16.780.98%16.650.98%16.610.22%-0.03%