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
2020-11-278.378.428.258.38-0.36%0.47%-0.56%13,267,600110,671,00072%8.34-1.58%8.55-0.41%8.50-0.09%8.43-0.04%-0.40%
2020-11-268.568.638.398.41-1.41%-0.77%-0.24%16,194,100137,240,00090%8.48-2.29%8.580.48%8.510.22%8.430.06%-0.44%
2020-11-258.648.818.508.530.59%-1.66%1.25%29,590,100256,673,000173%8.671.92%8.541.17%8.491.02%8.430.32%-0.50%
2020-11-248.458.628.428.480.12%-0.36%0.98%15,555,100132,393,00094%8.511.61%8.440.48%8.400.57%8.40-0.60%-0.60%
2020-11-238.388.518.268.470.12%1.12%0.25%21,832,800182,870,000126%8.38-0.89%8.400.18%8.360.17%8.45-1.03%-0.57%
2020-11-208.438.628.328.460.12%0.11%-0.90%24,577,000207,703,000140%8.451.11%8.391.10%8.340.39%8.54-0.59%-0.50%
2020-11-198.308.468.228.451.44%1.10%-1.61%17,721,300148,120,000102%8.360.70%8.290.30%8.31-0.11%8.59-0.83%-0.50%
2020-11-188.238.428.208.330.73%0.36%-3.81%13,571,000112,635,00074%8.301.21%8.27-0.29%8.32-0.86%8.66-0.46%-0.47%
2020-11-178.358.358.158.27-0.60%0.84%-4.94%13,090,700107,357,00069%8.20-1.23%8.29-0.84%8.39-1.91%8.70-0.61%-0.52%
2020-11-168.448.478.208.32-1.19%0.20%-4.95%14,650,200121,636,00075%8.30-0.91%8.36-1.32%8.55-1.90%8.75-0.26%-0.56%
2020-11-138.348.488.248.420.60%0.49%-4.06%12,335,500103,357,00062%8.38-0.45%8.48-2.17%8.72-0.84%8.78-0.41%-0.67%
2020-11-128.508.568.338.37-1.18%-0.56%-5.02%13,081,600110,105,00061%8.42-1.82%8.66-2.10%8.79-0.90%8.81-0.56%-0.79%
2020-11-118.798.838.398.47-3.64%-1.20%-4.42%19,726,200169,114,00091%8.57-3.76%8.85-1.03%8.87-0.46%8.86-0.63%-0.88%
2020-11-109.059.078.748.79-2.98%-1.32%-1.44%20,509,600182,692,00095%8.91-1.34%8.94-0.12%8.920.09%8.92-0.36%-1.02%
2020-11-098.849.148.789.063.31%0.34%1.23%23,525,300212,407,000112%9.031.80%8.950.89%8.910.91%8.95-0.32%-1.11%
2020-11-069.039.148.688.77-2.99%-1.12%-2.33%19,472,700172,711,00092%8.87-0.84%8.870.00%8.83-0.01%8.98-0.53%-1.10%
2020-11-058.939.118.769.042.26%1.07%0.14%23,695,900211,931,000112%8.941.85%8.871.28%8.83-0.25%9.03-0.52%-0.98%
2020-11-048.808.918.718.84-0.90%0.66%-2.58%17,758,200155,944,00083%8.78-0.98%8.76-0.42%8.85-0.81%9.07-0.97%-0.90%
2020-11-038.738.988.688.922.88%0.58%-2.65%19,524,900173,175,00085%8.872.92%8.80-0.73%8.92-0.77%9.16-1.04%-0.80%
2020-11-028.688.728.508.670.81%0.62%-6.36%17,351,100149,516,00071%8.62-2.77%8.86-1.63%8.99-1.34%9.26-1.39%-0.67%
2020-10-309.119.208.598.60-5.29%-2.96%-8.40%27,028,300239,534,000106%8.86-2.36%9.01-1.54%9.11-1.25%9.39-1.55%-0.46%
2020-10-299.019.178.969.08-1.20%0.04%-4.79%20,205,000183,371,00076%9.08-0.47%9.15-0.88%9.23-0.71%9.54-1.46%-0.22%
2020-10-289.309.328.949.19-1.92%0.78%-5.04%24,720,400225,413,00084%9.12-1.80%9.23-1.01%9.29-1.05%9.68-2.07%0.02%
2020-10-279.319.419.149.370.32%0.90%-5.19%17,385,700161,442,00049%9.29-0.37%9.33-0.44%9.39-1.10%9.88-1.28%0.46%
2020-10-269.189.439.069.341.19%0.21%-6.70%21,299,500198,510,00049%9.32-0.50%9.37-0.76%9.50-1.36%10.01-0.23%0.98%
2020-10-239.449.589.169.23-1.60%-1.46%-8.01%20,429,400191,354,00040%9.37-0.54%9.44-1.45%9.63-1.31%10.030.68%1.46%
2020-10-229.389.539.279.380.11%-0.40%-5.88%20,051,400188,848,00039%9.42-0.80%9.58-1.63%9.76-1.55%9.970.26%1.37%
2020-10-219.879.889.329.37-5.16%-1.31%-5.73%34,296,800325,616,00068%9.49-3.43%9.74-1.91%9.91-2.30%9.940.04%1.28%
2020-10-209.889.919.689.881.23%0.50%-0.56%24,228,000238,174,00053%9.83-1.16%9.93-1.24%10.14-0.84%9.940.34%1.20%
2020-10-1910.1110.189.769.760.00%-1.87%-1.43%29,055,900288,990,00066%9.95-0.26%10.05-1.69%10.230.41%9.900.68%1.09%