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:
天源迪科( 300047.SZ 深证)
板块 :计算机应用服务   火炬计划   
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
2019-05-2115.0015.3414.8615.160.40%0.00%0.00%5,878,00088,786,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-2014.7715.1814.6615.102.10%0.59%1.72%6,071,40091,136,00083%15.010.11%15.09-0.49%15.080.20%14.840.42%-0.86%
2019-05-1715.3715.4714.7014.79-3.84%-1.36%0.05%7,538,500113,034,000100%14.99-1.90%15.170.21%15.050.10%14.78-0.31%-1.06%
2019-05-1615.3615.4415.1015.380.20%0.62%3.72%6,542,00099,995,00089%15.290.32%15.140.90%15.040.71%14.83-0.68%-1.08%
2019-05-1515.0115.4214.9515.353.58%0.75%2.81%8,372,600127,561,000102%15.242.64%15.000.71%14.931.16%14.93-1.05%-1.09%
2019-05-1414.5115.0514.4414.820.47%-0.16%-1.78%6,126,30090,937,00069%14.840.03%14.900.32%14.760.92%15.09-1.04%-1.01%
2019-05-1314.9815.0914.6514.75-3.09%-0.61%-3.27%6,072,40090,114,00064%14.84-0.80%14.850.85%14.630.50%15.25-0.89%-0.95%
2019-05-1014.9115.2514.4015.223.47%1.74%-1.07%10,474,500156,685,000108%14.961.85%14.722.16%14.56-0.42%15.39-0.81%-0.91%
2019-05-0914.2614.8514.2214.711.52%0.16%-5.16%6,860,300100,760,00071%14.691.74%14.410.46%14.62-2.08%15.51-1.43%-0.90%
2019-05-0814.0214.8113.9014.491.33%0.37%-7.91%7,751,500111,903,00073%14.442.20%14.35-2.13%14.93-2.64%15.74-1.35%-0.78%
2019-05-0714.1114.3313.8314.302.88%1.23%-10.35%7,288,300102,952,00066%14.13-2.20%14.66-3.84%15.33-2.31%15.95-1.43%-0.72%
2019-05-0614.8015.2013.8913.90-9.92%-3.76%-14.11%9,219,700133,160,00084%14.44-6.98%15.24-3.78%15.70-2.18%16.18-1.55%-0.59%
2019-04-3015.3315.7515.3315.431.18%-0.62%-6.13%6,734,400104,568,00064%15.53-0.58%15.84-1.19%16.05-0.65%16.44-0.50%-0.46%
2019-04-2916.3116.3815.0515.25-6.27%-2.35%-7.69%14,662,300228,985,000128%15.62-4.17%16.03-2.01%16.15-1.90%16.52-0.83%-0.43%
2019-04-2615.8516.5915.8216.272.71%-0.17%-2.34%11,969,700195,067,000110%16.30-0.07%16.36-0.11%16.46-0.87%16.66-0.26%-0.28%
2019-04-2516.7016.8515.8015.84-5.15%-2.88%-5.16%10,754,900175,402,000103%16.31-1.36%16.38-1.29%16.61-0.96%16.70-0.44%-0.23%
2019-04-2416.3216.7816.2116.702.64%1.01%-0.45%8,046,400133,034,00080%16.531.31%16.60-0.87%16.77-0.66%16.78-0.48%-0.16%
2019-04-2316.3016.6016.0016.27-0.73%-0.31%-3.47%7,377,400120,401,00072%16.32-2.84%16.74-1.22%16.880.01%16.86-0.75%-0.09%
2019-04-2217.2117.3316.3116.39-4.93%-2.42%-3.49%12,458,700209,265,000116%16.80-1.37%16.95-0.74%16.880.24%16.98-0.25%0.02%
2019-04-1916.9117.2816.7917.241.65%1.23%1.26%8,342,600142,083,00080%17.03-0.33%17.071.20%16.840.32%17.03-0.67%0.05%
2019-04-1816.9817.3516.9216.960.18%-0.75%-1.04%8,285,800141,584,00071%17.09-0.05%16.870.76%16.790.03%17.14-0.15%0.17%
2019-04-1717.2517.3116.9116.93-1.46%-0.97%-1.37%9,905,500169,348,00083%17.102.88%16.740.69%16.78-0.32%17.17-0.26%0.22%
2019-04-1616.0217.3615.6117.186.84%3.38%-0.17%15,943,500264,949,000125%16.62-0.05%16.63-0.78%16.83-1.52%17.21-0.24%0.30%
2019-04-1516.8817.2415.9016.08-2.96%-3.28%-6.78%13,009,100216,293,00096%16.63-0.21%16.76-1.97%17.09-0.85%17.250.71%0.39%
2019-04-1216.8417.0016.3416.57-1.54%-0.55%-3.26%7,001,000116,641,00050%16.66-2.39%17.10-1.71%17.24-1.19%17.130.18%0.28%
2019-04-1117.4117.5516.8116.83-3.77%-1.39%-1.57%7,909,000134,994,00058%17.07-2.35%17.39-0.06%17.45-0.20%17.100.30%0.30%
2019-04-1017.4517.7617.1817.49-1.13%0.07%2.59%8,562,000149,645,00064%17.48-0.27%17.40-0.61%17.48-0.02%17.050.24%0.25%
2019-04-0917.0517.8916.9117.694.06%0.94%4.02%14,007,000245,476,000104%17.531.97%17.510.22%17.490.80%17.010.30%0.20%
2019-04-0817.5917.7816.7517.00-3.35%-1.08%0.25%10,919,600187,668,00082%17.19-2.77%17.47-0.43%17.351.66%16.960.09%0.17%
2019-04-0417.4118.2217.1617.590.00%-0.48%3.82%20,256,400358,029,000158%17.681.68%17.551.73%17.071.55%16.940.50%0.14%