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:
汤臣倍健( 300146.SZ 深证)
板块 :食品   
所属成分指数: 沪深300
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
2020-08-1423.9224.4823.8024.341.21%0.60%-2.99%15,313,500370,505,00044%24.20-0.31%24.39-3.41%25.17-0.20%25.090.29%1.10%
2020-08-1324.6524.6523.8824.05-1.80%-0.91%-3.87%20,714,900502,755,00051%24.27-1.04%25.25-0.70%25.22-0.30%25.020.65%1.34%
2020-08-1225.5125.8023.8024.49-5.26%-0.14%-1.48%42,097,4001,032,454,000100%24.53-6.54%25.43-0.83%25.30-0.39%24.860.75%1.43%
2020-08-1125.2727.1525.2025.851.65%-1.49%4.77%51,512,3001,351,805,000138%26.243.61%25.642.00%25.401.33%24.671.88%1.26%
2020-08-1025.3825.7424.6825.431.72%0.40%5.01%36,286,000919,039,000103%25.331.50%25.140.66%25.060.20%24.221.56%1.05%
2020-08-0724.6325.4024.4025.000.89%0.19%4.85%28,268,000705,361,00082%24.95-0.59%24.98-0.08%25.010.66%23.841.33%0.85%
2020-08-0625.1725.8824.5624.78-0.40%-1.28%5.31%39,365,000988,134,000114%25.101.06%25.000.02%24.851.60%23.531.02%0.73%
2020-08-0524.8325.1824.5224.88-0.08%0.17%6.81%30,923,900768,085,00092%24.84-0.73%24.990.88%24.451.77%23.290.85%0.69%
2020-08-0425.0825.4724.7124.90-1.03%-0.48%7.81%31,179,400780,105,00097%25.02-0.27%24.772.11%24.032.16%23.101.06%0.65%
2020-08-0324.8925.5424.7025.160.56%0.29%10.09%39,143,800982,047,000126%25.092.50%24.263.21%23.523.19%22.861.61%0.59%
2020-07-3124.2725.2023.5625.025.61%2.22%11.23%67,502,4001,652,180,000225%24.485.24%23.515.95%22.794.51%22.492.73%0.48%
2020-07-3022.2523.6922.2123.699.98%1.86%8.19%46,648,4001,084,901,000172%23.269.34%22.195.88%21.811.42%21.901.48%0.25%
2020-07-2921.0921.5520.9321.542.13%1.27%-0.17%24,107,600512,769,00084%21.271.28%20.95-1.13%21.50-0.81%21.58-0.88%0.14%
2020-07-2820.6221.3920.5621.093.18%0.42%-3.11%23,591,500495,435,00075%21.001.88%21.19-2.31%21.68-0.99%21.77-0.28%0.39%
2020-07-2721.1621.4320.1320.44-2.94%-0.84%-6.36%25,777,100531,371,00079%20.61-4.97%21.69-2.17%21.90-0.85%21.83-0.41%0.53%
2020-07-2422.7522.8620.8021.06-7.91%-2.91%-3.91%38,871,800843,163,000121%21.69-4.49%22.18-1.20%22.080.36%21.920.09%0.68%
2020-07-2322.2423.2922.1722.871.73%0.70%4.43%27,498,300624,488,00093%22.711.54%22.451.77%22.001.65%21.900.66%0.67%
2020-07-2222.4422.6822.0422.48-0.44%0.51%3.33%21,401,100478,658,00070%22.370.63%22.051.81%21.65-0.90%21.760.43%0.59%
2020-07-2121.7922.6021.7122.583.34%1.59%4.23%25,568,600568,317,00082%22.232.91%21.661.55%21.840.31%21.660.46%0.55%
2020-07-2021.3921.9121.2321.853.07%1.17%1.33%24,334,600525,569,00075%21.601.76%21.33-2.19%21.77-0.08%21.560.53%0.50%
2020-07-1720.6821.8820.4621.201.97%-0.11%-1.17%29,566,700627,530,00088%21.22-0.12%21.81-0.67%21.79-0.14%21.450.40%0.44%
2020-07-1622.3722.3720.5520.79-6.73%-2.16%-2.69%41,997,100892,414,000127%21.25-6.80%21.95-0.93%21.82-0.12%21.360.40%0.37%
2020-07-1522.0223.6022.0222.291.97%-2.23%4.75%41,086,500936,728,000140%22.804.64%22.162.36%21.851.74%21.281.60%0.34%
2020-07-1422.2022.4321.3221.86-0.73%0.33%4.36%30,968,900674,766,000104%21.790.21%21.650.86%21.470.65%20.951.18%0.19%
2020-07-1321.2822.1821.0222.024.66%1.27%6.37%35,295,200767,474,000113%21.741.75%21.470.99%21.341.37%20.701.09%0.08%
2020-07-1021.4821.7120.9921.04-2.41%-1.55%2.74%27,154,500580,314,00081%21.370.54%21.260.41%21.051.07%20.48-0.02%-0.03%
2020-07-0921.2021.5820.9121.561.08%1.43%5.26%34,865,300741,098,000107%21.260.59%21.171.44%20.821.05%20.48-0.16%0.05%
2020-07-0821.0321.3820.8821.331.23%0.94%3.97%25,865,400546,586,00080%21.130.14%20.871.47%20.610.92%20.52-0.02%0.18%
2020-07-0720.7621.6620.5021.072.23%-0.15%2.68%31,647,900667,826,00099%21.103.30%20.571.47%20.421.46%20.52-0.02%0.26%
2020-07-0620.1220.8619.9820.610.00%0.89%0.42%32,284,600659,502,00098%20.431.79%20.270.43%20.130.46%20.52-0.09%0.35%