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
2019-09-1219.6919.8419.6019.70-0.25%0.02%-2.39%8,948,300176,248,00062%19.70-0.61%19.96-0.48%20.06-0.68%20.180.06%0.24%
2019-09-1120.2020.2419.5519.75-2.23%-0.34%-2.09%15,341,300304,022,000109%19.82-2.23%20.06-0.72%20.20-0.57%20.170.02%0.27%
2019-09-1020.1020.5019.8820.200.40%-0.34%0.16%15,323,500310,582,000115%20.270.91%20.21-0.47%20.31-0.39%20.170.10%0.32%
2019-09-0920.5520.5619.8820.12-1.18%0.17%-0.13%20,611,500413,981,000157%20.09-1.24%20.30-0.79%20.39-0.12%20.150.12%0.39%
2019-09-0620.6820.6820.1520.36-0.68%0.11%1.18%11,919,300242,404,00099%20.34-1.36%20.46-0.45%20.420.53%20.120.26%0.44%
2019-09-0520.6220.8920.4220.50-0.24%-0.57%2.14%12,878,700265,529,000108%20.620.96%20.560.87%20.310.86%20.070.50%0.53%
2019-09-0420.5520.7320.2020.550.00%0.63%2.90%10,997,200224,583,00094%20.42-0.82%20.380.92%20.140.71%19.970.32%0.51%
2019-09-0320.2120.7920.1120.551.88%-0.20%3.22%19,082,600392,930,000167%20.593.05%20.192.16%20.000.93%19.910.56%0.50%
2019-09-0219.6720.2819.5720.172.54%0.94%1.88%11,353,800226,868,000105%19.980.95%19.770.67%19.810.23%19.80-0.03%0.48%
2019-08-3019.5020.1519.4419.671.50%-0.63%-0.67%13,043,200258,178,000113%19.792.07%19.64-0.61%19.77-0.03%19.800.47%0.53%
2019-08-2919.7019.7019.2419.38-1.17%-0.06%-1.67%7,409,100143,679,00056%19.39-1.11%19.76-0.41%19.77-0.10%19.710.37%0.54%
2019-08-2819.8419.9519.4619.61-1.46%0.00%-0.14%10,607,000207,999,00082%19.61-2.39%19.84-0.30%19.79-0.10%19.640.48%0.45%
2019-08-2719.9020.3819.7719.900.15%-0.95%1.83%12,564,300252,423,000101%20.091.63%19.900.79%19.810.14%19.540.84%0.36%
2019-08-2619.4320.0419.4319.870.00%0.52%2.53%11,399,800225,335,00092%19.77-0.26%19.740.12%19.78-0.27%19.380.68%0.25%
2019-08-2319.6520.1219.4819.871.43%0.26%3.22%12,739,400252,486,000104%19.821.05%19.72-0.29%19.840.88%19.251.11%0.17%
2019-08-2219.8019.8319.4119.59-0.41%-0.12%2.89%10,371,800203,420,00079%19.61-0.41%19.77-0.66%19.660.78%19.040.27%0.02%
2019-08-2119.8520.0019.5519.67-1.40%-0.12%3.60%9,042,900178,082,00070%19.69-1.57%19.911.21%19.510.92%18.990.23%0.04%
2019-08-2020.0120.2019.8219.95-0.65%-0.28%5.32%10,354,100207,141,00081%20.010.25%19.671.48%19.331.35%18.940.37%0.06%
2019-08-1919.8020.1719.6020.081.77%0.62%6.39%17,228,100343,819,000131%19.963.09%19.382.37%19.081.91%18.870.44%0.08%
2019-08-1618.2719.9418.2119.737.93%1.92%5.00%27,361,100529,679,000206%19.366.82%18.933.89%18.722.42%18.790.58%0.09%
2019-08-1517.9818.3717.7618.280.22%0.87%-2.16%7,404,700134,193,00059%18.12-1.10%18.22-0.42%18.28-0.53%18.68-0.54%0.05%
2019-08-1418.3818.5518.1618.240.61%-0.46%-2.90%9,344,000171,224,00071%18.320.66%18.300.05%18.37-0.66%18.79-0.40%0.15%
2019-08-1318.3518.5818.0518.13-1.89%-0.41%-3.88%10,090,300183,685,00070%18.20-0.86%18.29-0.73%18.50-0.87%18.86-0.21%0.22%
2019-08-1218.1118.5718.0518.481.99%0.64%-2.23%11,737,200215,524,00084%18.360.38%18.43-0.97%18.66-1.06%18.90-0.17%0.20%
2019-08-0919.0019.1717.6818.12-4.18%-0.95%-4.30%22,274,800407,479,000164%18.29-3.30%18.61-2.13%18.86-1.23%18.93-0.36%0.18%
2019-08-0818.9819.0818.7818.911.29%-0.04%-0.48%7,485,400141,599,00060%18.92-0.58%19.01-0.75%19.09-0.37%19.000.47%0.18%
2019-08-0719.3419.5218.6218.67-2.86%-1.88%-1.28%10,945,900208,266,00086%19.03-0.10%19.150.07%19.16-0.01%18.910.45%0.05%
2019-08-0618.9019.4618.5319.220.31%0.92%2.08%14,424,600274,720,000113%19.05-1.54%19.14-0.53%19.170.13%18.830.52%-0.06%
2019-08-0518.8819.6618.8819.160.84%-0.95%2.28%15,687,700303,445,000128%19.341.86%19.240.52%19.140.60%18.730.56%-0.16%
2019-08-0218.9919.2018.8219.000.00%0.06%2.00%11,963,800227,180,000102%18.99-1.85%19.140.19%19.030.58%18.630.17%-0.22%