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
2019-08-233.533.583.433.46-3.08%-0.97%1.56%36,642,200128,037,00092%3.49-1.16%3.510.52%3.470.73%3.410.80%0.61%
2019-08-223.463.653.423.573.48%0.99%5.62%61,429,100217,173,000153%3.542.23%3.491.48%3.451.08%3.380.99%0.54%
2019-08-213.443.513.423.45-0.86%-0.23%3.08%30,428,300105,212,00081%3.460.41%3.440.82%3.410.74%3.350.57%0.40%
2019-08-203.413.503.383.480.87%1.05%4.57%47,071,900162,099,000131%3.440.94%3.410.53%3.390.98%3.331.09%0.19%
2019-08-193.333.473.323.452.37%1.11%4.80%41,026,500139,994,000123%3.411.25%3.390.89%3.350.78%3.290.64%-0.08%
2019-08-163.353.503.283.370.00%0.00%3.03%46,765,300157,582,000150%3.37-0.65%3.360.93%3.330.88%3.270.80%-0.14%
2019-08-153.283.553.233.37-0.59%-0.65%3.85%49,005,100166,214,000177%3.392.29%3.331.71%3.300.98%3.250.87%-0.26%
2019-08-143.273.453.233.394.95%2.23%5.38%45,553,300151,065,000186%3.322.54%3.270.89%3.271.08%3.220.56%-0.36%
2019-08-133.203.343.123.23-0.92%-0.12%0.97%26,819,00086,739,000123%3.230.19%3.24-0.28%3.231.06%3.20-0.13%-0.44%
2019-08-123.203.273.203.260.31%0.99%1.78%19,486,90062,897,00095%3.23-0.86%3.250.65%3.200.31%3.20-0.13%-0.45%
2019-08-093.333.333.203.25-2.40%-0.18%1.34%51,443,700167,493,000261%3.26-0.25%3.232.80%3.191.56%3.210.13%-0.45%
2019-08-083.033.333.033.339.90%2.02%3.97%29,896,10097,590,000184%3.266.63%3.142.24%3.141.03%3.20-0.44%-0.45%
2019-08-073.063.103.033.03-1.94%-1.01%-5.81%12,667,80038,774,00073%3.060.96%3.08-0.45%3.11-1.05%3.22-1.56%-0.41%
2019-08-063.033.132.983.09-0.64%1.91%-5.45%23,022,30069,810,000115%3.03-3.87%3.09-2.25%3.14-2.24%3.27-1.54%-0.25%
2019-08-053.143.213.103.110.00%-1.40%-6.30%14,871,40046,900,00071%3.151.42%3.16-1.13%3.21-0.99%3.320.00%-0.14%
2019-08-023.123.153.053.11-3.12%0.00%-6.30%16,444,80051,140,00071%3.11-3.89%3.20-2.50%3.24-1.52%3.32-0.42%-0.34%
2019-08-013.253.283.203.21-2.13%-0.80%-3.69%11,852,90038,358,00054%3.24-1.10%3.28-0.76%3.29-0.75%3.33-0.09%-0.62%
2019-07-313.313.313.243.28-0.91%0.24%-1.68%12,646,30041,378,00057%3.27-1.42%3.30-0.42%3.32-1.28%3.34-0.27%-1.05%
2019-07-303.313.343.303.310.30%-0.27%-1.05%13,863,50046,011,00062%3.320.09%3.32-0.36%3.36-0.44%3.35-0.18%-1.14%
2019-07-293.313.363.283.30-0.90%-0.48%-1.52%12,852,80042,626,00055%3.320.03%3.33-1.42%3.380.72%3.35-0.12%-1.26%
2019-07-263.323.353.273.330.30%0.45%-0.75%16,849,80055,861,00065%3.32-0.84%3.38-0.56%3.350.03%3.360.09%-1.35%
2019-07-253.353.393.303.32-2.92%-0.69%-0.95%29,705,70099,311,000116%3.34-2.85%3.400.98%3.350.15%3.35-0.03%-1.40%
2019-07-243.433.493.383.420.00%-0.61%2.00%32,607,900112,196,000132%3.441.24%3.361.33%3.350.54%3.350.03%-1.52%
2019-07-233.303.463.303.421.79%0.62%2.03%35,924,700122,121,000140%3.404.94%3.321.62%3.330.36%3.35-0.42%-1.54%
2019-07-223.253.393.083.363.07%3.74%-0.18%31,316,000101,445,000121%3.24-1.49%3.27-2.10%3.32-1.16%3.37-2.01%-1.48%
2019-07-193.303.343.223.26-0.31%-0.85%-5.09%12,055,50039,636,00043%3.29-0.30%3.34-0.89%3.360.12%3.44-3.21%-1.27%
2019-07-183.363.363.273.27-3.25%-0.85%-7.86%17,362,20057,254,00048%3.30-3.09%3.37-0.39%3.35-0.21%3.55-4.42%-0.87%
2019-07-173.373.453.373.380.00%-0.68%-8.97%18,482,90062,905,00037%3.400.44%3.380.81%3.36-0.30%3.71-1.17%-0.24%
2019-07-163.343.453.333.38-1.17%-0.24%-10.03%22,251,50075,377,00038%3.390.74%3.350.33%3.37-0.91%3.76-1.37%0.02%
2019-07-153.233.453.213.420.00%1.69%-10.21%38,237,600128,603,00059%3.362.53%3.34-0.80%3.40-2.52%3.81-0.96%0.33%