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:
泰胜风能( 300129.SZ 深证)
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
2020-01-235.085.084.714.82-4.74%-1.37%-7.18%13,437,90065,676,00073%4.89-2.79%4.98-1.54%5.08-1.09%5.19-0.35%0.46%
2020-01-225.015.084.935.060.00%0.66%-2.90%8,709,10043,777,00048%5.03-0.48%5.06-1.58%5.14-0.54%5.210.06%0.58%
2020-01-215.095.114.995.06-0.39%0.18%-2.84%10,724,90054,167,00058%5.05-0.45%5.14-0.70%5.17-0.73%5.210.02%0.64%
2020-01-205.225.225.035.08-2.87%0.12%-2.44%18,077,60091,732,00099%5.07-2.46%5.17-0.94%5.21-0.86%5.210.02%0.69%
2020-01-175.145.424.935.230.00%0.54%0.46%31,576,800164,249,000185%5.20-1.10%5.22-0.87%5.25-0.81%5.210.25%0.73%
2020-01-165.255.325.205.23-0.19%-0.57%0.71%9,948,00052,325,00069%5.260.29%5.27-0.23%5.290.44%5.190.43%0.73%
2020-01-155.215.355.185.240.38%-0.10%1.33%13,051,10068,447,00091%5.25-0.85%5.28-0.55%5.270.53%5.170.49%0.73%
2020-01-145.375.415.205.22-2.79%-1.32%1.44%17,408,40092,082,000127%5.29-0.11%5.310.72%5.240.67%5.150.80%0.70%
2020-01-135.295.375.215.371.51%1.40%5.19%19,505,800103,304,000153%5.30-0.64%5.271.13%5.211.07%5.110.95%0.67%
2020-01-105.255.485.175.290.95%-0.75%4.61%28,749,800153,246,000252%5.334.00%5.212.72%5.152.36%5.061.94%0.64%
2020-01-095.095.245.035.243.35%2.24%5.62%14,938,60076,553,000156%5.131.19%5.071.12%5.030.92%4.960.81%0.50%
2020-01-084.995.174.865.071.00%0.10%3.03%14,332,80072,590,000159%5.071.18%5.020.99%4.990.93%4.920.72%0.48%
2020-01-075.025.084.935.020.60%0.28%2.74%9,383,80046,979,000116%5.010.79%4.970.55%4.940.75%4.890.47%0.43%
2020-01-064.955.014.864.991.01%0.46%2.61%11,049,40054,877,000144%4.970.87%4.940.75%4.910.57%4.860.43%0.41%
2020-01-034.904.974.874.940.61%0.32%2.02%7,176,80035,340,000100%4.92-0.08%4.910.64%4.880.31%4.840.23%0.41%
2020-01-024.914.984.864.911.03%-0.37%1.64%9,228,30045,474,000134%4.931.34%4.870.60%4.860.50%4.830.42%0.44%
2019-12-314.894.944.814.86-0.41%-0.06%1.02%8,054,20039,168,000122%4.860.73%4.850.19%4.840.37%4.810.25%0.45%
2019-12-304.704.924.704.882.52%1.08%1.69%9,108,40043,975,000144%4.83-0.37%4.840.04%4.820.25%4.800.50%0.50%
2019-12-274.844.944.744.76-2.06%-1.77%-0.31%7,948,90038,524,000127%4.850.23%4.830.56%4.810.25%4.780.63%0.50%
2019-12-264.864.884.804.860.21%0.52%2.42%7,122,30034,433,000119%4.840.27%4.810.57%4.800.21%4.750.49%0.44%
2019-12-254.794.904.724.851.68%0.58%2.71%9,277,50044,734,000164%4.821.88%4.780.40%4.790.40%4.720.64%0.39%
2019-12-244.724.774.704.771.49%0.78%1.66%4,448,10021,054,00085%4.73-0.25%4.76-0.38%4.770.02%4.690.26%0.31%
2019-12-234.784.824.684.70-1.26%-0.95%0.43%4,860,40023,062,00096%4.75-1.08%4.78-0.08%4.770.59%4.680.26%0.27%
2019-12-204.784.854.734.76-0.63%-0.77%1.97%5,751,60027,589,000115%4.800.06%4.780.46%4.741.02%4.670.47%0.25%
2019-12-194.744.834.744.790.00%-0.08%3.10%4,316,80020,696,00091%4.790.71%4.761.10%4.690.69%4.650.43%0.17%
2019-12-184.724.804.714.791.05%0.63%3.55%5,371,70025,567,000115%4.760.55%4.711.29%4.660.71%4.630.59%0.10%
2019-12-174.704.774.704.740.42%0.13%3.07%5,097,40024,131,000111%4.731.48%4.650.89%4.630.65%4.600.75%-0.03%
2019-12-164.584.724.564.723.51%1.18%3.40%9,186,10042,854,000196%4.672.66%4.611.16%4.600.55%4.570.53%-0.22%
2019-12-134.574.614.494.560.22%0.35%0.42%5,511,00025,040,000126%4.54-0.48%4.56-0.18%4.57-0.15%4.54-0.02%-0.35%
2019-12-124.534.614.504.550.00%-0.35%0.18%3,865,30017,650,00094%4.570.11%4.56-0.44%4.580.04%4.540.00%-0.34%