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:
天海防务( 300008.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
2020-01-232.922.992.882.90-1.36%-1.02%-4.54%15,084,60044,195,00088%2.93-0.24%2.94-0.84%2.97-0.97%3.04-1.81%-0.34%
2020-01-222.932.982.882.940.34%0.10%-4.98%12,263,90036,021,00057%2.94-0.61%2.97-0.97%3.00-0.63%3.09-2.49%-0.10%
2020-01-213.003.012.932.93-2.66%-0.85%-7.66%14,129,00041,748,00045%2.96-1.93%2.99-1.25%3.02-0.95%3.17-0.16%0.47%
2020-01-202.993.032.973.010.67%-0.10%-5.29%10,251,90030,888,00030%3.01-0.20%3.03-0.17%3.05-0.36%3.180.13%0.62%
2020-01-173.043.052.992.99-1.97%-0.96%-5.80%13,845,40041,797,00037%3.02-1.31%3.04-0.78%3.06-0.94%3.170.19%0.68%
2020-01-163.033.093.023.050.66%-0.29%-3.72%14,381,90043,994,00037%3.060.86%3.06-0.16%3.09-1.72%3.170.25%0.69%
2020-01-153.053.073.013.03-1.30%-0.10%-4.11%12,642,70038,346,00032%3.03-1.69%3.07-1.07%3.14-2.49%3.160.03%0.55%
2020-01-143.073.153.063.07-0.32%-0.49%-2.82%16,263,90050,166,00043%3.090.42%3.10-1.93%3.220.16%3.160.19%0.51%
2020-01-133.133.133.033.08-0.96%0.26%-2.32%19,984,50061,401,00053%3.07-1.57%3.16-2.68%3.210.22%3.150.06%0.46%
2020-01-103.223.223.073.11-3.42%-0.35%-1.30%34,899,800108,932,00097%3.12-3.01%3.250.09%3.210.28%3.150.16%0.46%
2020-01-093.193.273.163.22-5.01%0.06%2.35%53,622,800172,550,000164%3.22-2.75%3.240.71%3.200.79%3.150.67%0.45%
2020-01-083.133.453.103.397.28%2.45%8.48%96,268,100318,531,000350%3.315.32%3.223.94%3.173.39%3.133.17%0.41%
2020-01-073.063.233.043.163.27%0.57%4.32%46,912,700147,420,000237%3.141.49%3.101.74%3.071.72%3.031.30%0.10%
2020-01-063.133.173.053.06-0.33%-1.16%2.34%38,607,900119,541,000232%3.101.74%3.051.70%3.021.48%2.990.81%-0.03%
2020-01-032.993.082.983.072.68%0.89%3.51%33,836,300102,966,000229%3.043.05%3.002.67%2.971.47%2.970.24%-0.07%
2020-01-022.932.992.912.993.46%1.25%1.05%19,759,80058,348,000144%2.952.04%2.920.14%2.930.17%2.96-1.17%-0.05%
2019-12-312.882.922.872.890.00%-0.14%-3.47%7,632,90022,091,00048%2.890.70%2.91-0.41%2.93-0.17%2.99-0.33%0.17%
2019-12-302.922.922.812.89-1.37%0.56%-3.79%12,184,60035,018,00067%2.87-2.97%2.93-0.81%2.93-0.34%3.00-0.30%0.28%
2019-12-272.962.992.932.93-1.01%-1.08%-2.75%12,356,70036,605,00064%2.960.89%2.950.37%2.94-0.58%3.010.07%0.38%
2019-12-262.952.962.922.960.34%0.82%-1.69%12,895,20037,862,00066%2.94-0.41%2.940.14%2.96-0.94%3.010.03%0.42%
2019-12-252.942.962.922.950.34%0.07%-1.99%10,457,00030,832,00053%2.950.68%2.93-1.08%2.99-1.58%3.010.23%0.45%
2019-12-242.892.952.882.942.08%0.41%-2.10%10,082,90029,525,00047%2.930.03%2.97-1.27%3.03-0.30%3.000.13%0.46%
2019-12-232.962.972.882.88-3.36%-1.61%-3.97%13,923,50040,759,00064%2.93-2.95%3.00-2.09%3.04-0.16%3.000.03%0.34%
2019-12-203.053.062.982.98-2.30%-1.19%-0.60%17,937,00054,105,00085%3.02-1.08%3.070.03%3.050.26%3.000.34%0.25%
2019-12-193.023.073.023.050.33%0.03%2.07%19,101,20058,244,00087%3.05-1.74%3.070.49%3.040.50%2.990.44%-0.04%
2019-12-183.133.203.043.040.00%-2.03%2.18%36,157,400112,194,000174%3.102.34%3.051.67%3.021.58%2.981.09%-0.10%
2019-12-173.013.073.003.040.66%0.26%3.30%28,201,10085,492,000148%3.030.87%3.001.08%2.981.02%2.940.75%-0.21%
2019-12-162.973.042.943.022.37%0.47%3.39%26,772,70080,480,000152%3.012.56%2.971.26%2.950.82%2.920.69%-0.28%
2019-12-132.942.962.922.950.34%0.65%1.69%12,944,80037,947,00077%2.93-0.34%2.930.38%2.92-0.03%2.900.42%-0.35%
2019-12-122.922.962.902.940.00%-0.03%1.77%16,861,90049,592,000100%2.940.44%2.920.21%2.920.34%2.890.38%-0.42%