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:
天舟文化( 300148.SZ 深证)
板块 :传播与文化产业   资产重组   
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
2021-01-223.163.183.083.10-1.59%-0.64%1.44%15,453,50048,221,00065%3.12-1.92%3.14-0.73%3.141.23%3.06-0.20%-0.84%
2021-01-213.083.263.083.151.61%-0.97%2.87%20,254,90064,428,00083%3.181.76%3.171.21%3.101.31%3.060.30%-0.97%
2021-01-203.153.223.073.10-2.52%-0.83%1.54%21,136,00066,079,00083%3.13-1.76%3.131.72%3.061.43%3.05-0.29%-1.19%
2021-01-193.073.333.033.183.92%-0.06%3.85%42,656,600135,712,000170%3.184.77%3.083.67%3.021.89%3.06-0.03%-1.33%
2021-01-182.993.082.963.063.03%0.76%-0.10%23,563,00071,563,00099%3.042.57%2.971.78%2.96-0.37%3.06-0.91%-1.43%
2021-01-152.883.072.862.973.13%0.30%-3.91%31,508,00093,300,000132%2.962.74%2.92-0.58%2.97-1.53%3.09-1.59%-1.44%
2021-01-142.852.922.822.880.70%-0.07%-8.31%17,531,10050,531,00075%2.880.07%2.93-2.20%3.02-0.99%3.14-1.47%-1.39%
2021-01-133.003.012.832.86-4.03%-0.69%-10.29%25,345,10072,986,000104%2.88-4.86%3.00-3.26%3.05-2.21%3.19-2.03%-1.40%
2021-01-123.043.152.962.98-2.30%-1.55%-8.42%22,956,70069,495,000100%3.03-3.01%3.10-0.35%3.12-1.73%3.25-1.24%-1.30%
2021-01-113.163.243.043.05-3.48%-2.27%-7.44%19,114,40059,660,00088%3.12-0.64%3.11-1.02%3.17-1.43%3.30-0.90%-1.31%
2021-01-083.013.252.973.164.29%0.60%-4.96%28,866,10090,673,000139%3.142.41%3.14-1.75%3.22-1.98%3.33-1.48%-1.26%
2021-01-073.203.202.963.03-5.31%-1.21%-10.22%26,367,50080,872,000131%3.07-5.05%3.20-3.91%3.28-2.50%3.38-1.98%-1.24%
2021-01-063.333.353.193.20-4.48%-0.93%-7.06%22,292,60072,009,000125%3.23-3.61%3.33-2.58%3.37-1.84%3.44-1.63%-1.09%
2021-01-053.433.453.303.35-2.90%-0.03%-4.29%17,886,90059,940,000108%3.35-2.73%3.42-0.23%3.43-0.64%3.50-1.10%-0.99%
2021-01-043.543.543.413.45-0.86%0.15%-2.51%15,125,80052,106,00098%3.45-0.35%3.42-0.70%3.45-0.40%3.54-0.95%-0.92%
2020-12-313.373.513.353.483.57%0.67%-2.60%18,152,50062,745,000121%3.462.10%3.45-0.09%3.47-0.60%3.57-1.13%-0.86%
2020-12-303.483.483.303.36-2.89%-0.77%-7.03%23,370,30079,124,000155%3.39-3.75%3.45-1.74%3.49-1.83%3.61-1.50%-0.82%
2020-12-293.453.613.403.460.87%-1.65%-5.70%18,907,30066,516,000144%3.521.50%3.51-0.45%3.55-1.47%3.67-1.11%-0.74%
2020-12-283.573.583.393.43-3.92%-1.04%-7.55%15,196,10052,676,000121%3.47-3.02%3.53-2.11%3.60-1.96%3.71-1.33%-0.70%
2020-12-253.533.623.513.570.85%-0.11%-5.05%9,373,30033,498,00076%3.570.39%3.60-1.61%3.68-1.32%3.76-0.40%-0.61%
2020-12-243.663.673.493.54-3.54%-0.56%-6.23%16,173,00057,576,000125%3.56-3.78%3.66-2.63%3.73-1.92%3.78-1.26%-0.57%
2020-12-233.703.753.673.67-0.81%-0.81%-4.00%10,222,50037,824,00081%3.70-1.49%3.76-1.31%3.80-0.47%3.82-0.52%-0.45%
2020-12-223.813.823.703.70-3.65%-1.49%-3.72%13,656,10051,295,000106%3.76-2.26%3.81-0.81%3.82-0.65%3.84-0.57%-0.43%
2020-12-213.823.883.773.840.00%-0.08%-0.65%8,907,20034,233,00073%3.84-0.36%3.840.24%3.84-0.05%3.87-0.39%-0.40%
2020-12-183.913.923.813.84-1.29%-0.44%-1.03%11,061,70042,660,00090%3.860.63%3.83-0.05%3.840.50%3.88-0.41%-0.39%
2020-12-173.793.923.713.892.64%1.49%-0.15%14,192,20054,394,000116%3.830.76%3.84-0.18%3.82-0.60%3.90-0.69%-0.39%
2020-12-163.873.873.773.79-1.30%-0.37%-3.39%8,040,50030,584,00066%3.80-1.55%3.840.47%3.85-0.47%3.92-0.76%-0.39%
2020-12-153.853.943.813.84-0.78%-0.62%-2.86%10,489,20040,527,00082%3.860.39%3.83-0.68%3.87-0.49%3.95-0.68%-0.33%
2020-12-143.743.953.653.873.48%0.55%-2.76%15,064,50057,990,000103%3.852.07%3.85-0.52%3.88-0.77%3.98-0.40%-0.28%
2020-12-113.843.863.723.740.00%-0.82%-6.41%14,011,60052,840,00087%3.77-3.83%3.87-1.68%3.91-1.46%4.00-0.03%-0.29%