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
2020-01-1717.3117.4016.9717.05-1.50%-0.44%-1.81%13,665,600234,031,00060%17.13-1.38%17.24-1.02%17.38-0.77%17.370.06%0.70%
2020-01-1617.4517.5217.1917.31-0.12%-0.32%-0.25%9,748,100169,278,00037%17.370.59%17.42-0.24%17.520.09%17.352.70%0.83%
2020-01-1517.6017.6016.9917.33-1.87%0.39%2.56%19,241,600332,166,00055%17.26-2.29%17.46-1.05%17.500.02%16.900.26%0.50%
2020-01-1417.5117.9017.4517.660.51%-0.04%4.78%14,337,800253,305,00043%17.670.81%17.650.62%17.500.60%16.860.41%0.50%
2020-01-1317.5017.7017.4017.570.17%0.26%4.66%14,149,200247,968,00041%17.53-1.08%17.540.44%17.400.23%16.790.37%0.52%
2020-01-1017.3818.0117.3617.540.98%-1.00%4.87%21,525,900381,366,00061%17.721.85%17.461.00%17.360.43%16.730.56%0.59%
2020-01-0917.2817.5917.1717.371.11%-0.14%4.44%24,624,900428,355,00070%17.400.34%17.290.10%17.283.60%16.630.44%0.55%
2020-01-0817.2317.6217.0817.180.00%-0.90%3.74%30,006,900520,211,00089%17.341.04%17.270.17%16.680.61%16.560.60%0.54%
2020-01-0717.1317.3717.0117.180.35%0.13%4.37%29,656,800508,840,00092%17.16-0.86%17.254.45%16.580.63%16.460.56%0.52%
2020-01-0617.0717.6917.0317.12-3.49%-1.08%4.59%46,134,800798,461,000151%17.310.39%16.511.44%16.481.15%16.371.03%0.50%
2020-01-0316.0517.7416.0117.749.98%2.90%9.49%49,582,400854,806,000183%17.249.00%16.282.20%16.291.83%16.201.40%0.46%
2020-01-0215.5216.4115.2116.13-0.98%1.99%0.94%105,012,1001,660,918,000415%15.82-3.11%15.93-2.43%16.00-1.32%15.98-0.57%0.37%
2019-12-3116.2516.5516.2116.290.06%-0.21%1.36%13,426,200219,163,00084%16.320.54%16.320.66%16.210.38%16.070.23%0.49%
2019-12-3016.3016.3616.0616.28-0.25%0.27%1.53%20,235,600328,551,000119%16.24-0.87%16.220.27%16.150.40%16.040.63%0.61%
2019-12-2715.8716.7215.8416.323.29%-0.36%2.42%31,288,000512,461,000190%16.383.71%16.171.55%16.080.98%15.941.00%0.62%
2019-12-2615.9216.0615.6615.80-0.94%0.04%0.14%13,062,900206,302,00087%15.79-1.47%15.93-0.21%15.93-0.05%15.780.20%0.55%
2019-12-2516.0416.2515.9015.95-0.37%-0.49%1.30%10,768,000172,604,00076%16.030.41%15.960.10%15.940.21%15.750.36%0.53%
2019-12-2415.8216.0515.7916.011.97%0.29%2.04%16,625,800265,405,000120%15.960.34%15.940.28%15.90-0.03%15.690.37%0.48%
2019-12-2315.9416.1515.6815.70-1.51%-1.31%0.43%16,650,500264,900,000128%15.91-0.33%15.900.18%15.910.84%15.630.41%0.42%
2019-12-2016.0016.0615.8515.94-0.31%-0.14%2.38%10,524,600167,991,00085%15.960.82%15.87-0.13%15.770.76%15.570.56%0.38%
2019-12-1915.6516.0315.6515.991.59%1.00%3.27%12,691,000200,918,00095%15.83-0.04%15.891.06%15.650.49%15.480.52%0.32%
2019-12-1815.9016.0715.7015.74-1.63%-0.62%2.19%15,270,500241,855,000119%15.84-0.74%15.731.07%15.580.71%15.400.63%0.21%
2019-12-1715.4816.2315.4416.003.63%0.28%4.53%24,476,900390,551,000210%15.964.30%15.562.35%15.471.66%15.311.45%0.08%
2019-12-1615.2015.4515.1515.441.78%0.93%2.33%17,327,300265,075,000167%15.301.19%15.200.48%15.22-0.01%15.090.71%-0.15%
2019-12-1315.2015.2615.0315.170.26%0.34%1.26%11,757,000177,739,000120%15.120.15%15.13-0.49%15.22-0.09%14.980.34%-0.32%
2019-12-1215.1715.1715.0315.130.20%0.23%1.34%6,324,60095,468,00064%15.10-0.51%15.20-0.54%15.230.40%14.93-0.07%-0.45%
2019-12-1115.4615.4815.0015.10-1.76%-0.48%1.07%8,525,800129,364,00082%15.17-0.99%15.290.15%15.170.47%14.94-0.11%-0.50%
2019-12-1015.3015.4215.1615.370.52%0.30%2.77%7,999,300122,584,00079%15.32-0.13%15.260.84%15.100.91%14.96-0.24%-0.50%
2019-12-0915.4015.6115.2015.29-0.13%-0.35%1.99%11,445,600175,619,000109%15.340.99%15.141.17%14.961.28%14.990.02%-0.48%
2019-12-0614.7015.3814.6515.310.00%0.76%2.14%20,693,000314,413,000201%15.193.84%14.963.06%14.771.53%14.99-0.09%-0.52%