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
2020-01-237.917.967.407.57-5.38%-1.56%-10.03%23,992,700184,504,00095%7.69-2.84%7.95-2.74%8.14-2.26%8.41-1.14%0.18%
2020-01-228.078.107.708.00-6.54%1.07%-6.00%48,608,200384,738,000192%7.92-7.90%8.17-5.18%8.32-3.89%8.51-1.47%0.39%
2020-01-218.568.738.498.56-0.81%-0.40%-0.90%11,819,200101,577,00056%8.590.35%8.62-0.54%8.66-0.46%8.640.22%0.61%
2020-01-208.668.698.438.63-0.58%0.77%0.13%18,707,500160,213,00085%8.56-1.59%8.66-0.54%8.70-0.15%8.620.23%0.65%
2020-01-178.758.788.638.68-0.80%-0.25%0.94%14,088,500122,594,00064%8.70-0.46%8.71-0.30%8.710.08%8.600.41%0.63%
2020-01-168.748.848.688.75-0.23%0.09%2.17%16,489,700144,160,00075%8.740.59%8.740.30%8.710.37%8.560.54%0.53%
2020-01-158.788.788.588.77-0.90%0.91%2.96%23,410,200203,469,000107%8.69-0.83%8.710.07%8.680.62%8.520.52%0.39%
2020-01-148.738.928.568.851.61%0.98%4.44%33,558,200294,118,000166%8.761.53%8.700.90%8.620.97%8.471.10%0.26%
2020-01-138.658.738.538.710.58%0.90%3.91%17,629,400152,170,00097%8.63-0.39%8.630.84%8.540.52%8.380.66%0.10%
2020-01-108.698.828.568.660.12%-0.07%4.00%20,314,700176,050,000114%8.670.83%8.550.86%8.500.88%8.330.70%0.04%
2020-01-098.408.778.388.654.22%0.64%4.61%30,069,400258,438,000178%8.602.27%8.481.04%8.421.26%8.270.98%-0.01%
2020-01-088.398.558.288.30-1.66%-1.24%1.36%23,123,600194,320,000149%8.400.06%8.390.67%8.320.78%8.190.69%-0.11%
2020-01-078.398.508.338.440.48%0.49%3.77%19,544,700164,155,000136%8.400.22%8.341.08%8.251.23%8.130.64%-0.17%
2020-01-068.208.538.168.401.82%0.23%3.95%22,271,500186,661,000158%8.382.13%8.251.68%8.151.32%8.080.05%-0.22%
2020-01-038.178.278.138.250.98%0.54%2.14%16,536,400135,703,000109%8.211.18%8.111.57%8.050.53%8.08-0.58%-0.19%
2020-01-027.998.197.998.172.64%0.74%0.57%16,011,400129,850,000101%8.112.06%7.990.54%8.000.21%8.12-0.85%-0.06%
2019-12-317.968.037.887.96-0.25%0.18%-2.86%8,942,10071,050,00051%7.951.22%7.95-0.36%7.990.06%8.19-0.78%0.13%
2019-12-307.847.997.657.981.14%1.66%-3.37%11,541,70090,607,00057%7.85-2.02%7.97-0.76%7.98-0.29%8.26-0.48%0.37%
2019-12-278.078.147.887.89-2.23%-1.52%-4.92%15,979,800128,037,00072%8.01-0.41%8.040.33%8.01-1.22%8.300.06%0.60%
2019-12-268.038.107.998.070.50%0.31%-2.69%11,294,90090,865,00048%8.05-0.11%8.010.21%8.10-1.24%8.290.13%0.78%
2019-12-258.058.157.978.030.50%-0.30%-3.04%13,568,600109,286,00057%8.051.56%7.99-1.65%8.21-1.26%8.280.06%0.84%
2019-12-247.898.017.847.991.40%0.76%-3.47%12,713,000100,808,00054%7.93-0.73%8.13-1.96%8.31-1.07%8.280.07%0.90%
2019-12-238.158.167.867.88-3.55%-1.35%-4.73%17,322,400138,370,00074%7.99-3.70%8.29-1.87%8.40-0.52%8.270.07%0.98%
2019-12-208.568.588.168.17-4.56%-1.51%-1.15%28,935,300240,027,000133%8.30-2.62%8.45-0.99%8.450.48%8.270.35%1.06%
2019-12-198.658.688.398.56-1.15%0.49%3.93%21,592,600183,927,000113%8.52-0.36%8.530.64%8.410.84%8.240.77%1.03%
2019-12-188.398.708.398.662.73%1.30%5.96%26,977,800230,646,000154%8.550.32%8.481.66%8.341.09%8.171.08%0.96%
2019-12-178.458.718.388.43-0.71%-1.08%4.25%30,550,800260,350,000200%8.521.78%8.341.87%8.251.72%8.091.56%0.81%
2019-12-168.408.558.188.492.78%1.40%6.63%32,899,800275,471,000254%8.373.19%8.192.24%8.112.16%7.961.87%0.62%
2019-12-137.928.327.908.265.22%1.80%5.68%30,453,200247,106,000294%8.112.93%8.011.99%7.941.89%7.821.84%0.43%
2019-12-127.847.977.787.850.00%-0.42%2.28%13,350,300105,247,000164%7.880.70%7.850.74%7.790.84%7.680.72%0.23%