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
2019-03-215.025.244.995.141.98%0.19%0.88%62,972,500323,036,000100%5.133.76%5.031.25%5.000.77%5.100.45%1.13%
2019-03-204.975.124.785.041.41%1.94%-0.63%60,152,000297,403,00092%4.94-0.72%4.960.16%4.96-2.80%5.070.48%1.26%
2019-03-195.035.054.904.97-1.19%-0.20%-1.55%35,413,000176,354,00054%4.98-0.02%4.96-0.14%5.10-1.22%5.050.72%1.34%
2019-03-184.975.054.895.032.86%0.98%0.36%37,799,900188,281,00056%4.981.49%4.96-3.61%5.170.02%5.010.64%1.38%
2019-03-154.905.024.814.890.82%-0.37%-1.81%38,059,100186,791,00055%4.91-1.53%5.15-1.61%5.170.27%4.980.48%1.40%
2019-03-145.205.294.854.85-10.02%-2.69%-2.14%69,972,000348,740,000104%4.98-7.07%5.23-0.44%5.150.23%4.960.73%1.41%
2019-03-135.215.565.175.392.08%0.50%9.55%96,525,200517,661,000160%5.361.48%5.262.76%5.142.70%4.922.27%1.45%
2019-03-125.165.585.085.282.92%-0.09%9.75%91,777,600485,044,000161%5.294.67%5.122.86%5.013.05%4.812.25%1.40%
2019-03-114.925.184.895.135.34%1.60%9.03%62,039,000313,205,000109%5.051.65%4.972.09%4.861.80%4.711.62%1.43%
2019-03-084.805.284.754.87-2.01%-1.95%5.18%78,564,900390,269,000138%4.971.20%4.872.50%4.772.12%4.631.69%1.47%
2019-03-074.785.074.754.973.11%1.26%9.16%66,387,700325,827,000127%4.913.90%4.752.61%4.671.94%4.551.68%1.39%
2019-03-064.694.874.594.822.55%2.03%7.64%67,937,900320,910,000135%4.722.34%4.632.09%4.581.04%4.481.27%1.35%
2019-03-054.454.754.424.704.68%1.82%6.29%61,113,700282,087,000131%4.622.24%4.540.94%4.540.47%4.421.17%1.39%
2019-03-044.494.594.444.491.35%-0.55%2.72%45,637,100206,061,000102%4.522.20%4.49-0.36%4.520.94%4.370.85%1.37%
2019-03-014.514.544.364.43-1.99%0.27%2.22%33,856,400149,593,00078%4.42-2.39%4.51-0.49%4.470.79%4.330.56%1.02%
2019-02-284.574.604.464.52-3.00%-0.13%4.87%50,282,500227,570,000123%4.53-0.40%4.531.41%4.441.37%4.311.10%0.79%
2019-02-274.444.684.414.663.56%2.55%9.31%66,725,300303,190,000179%4.540.40%4.472.27%4.381.98%4.261.82%0.52%
2019-02-264.564.644.404.500.67%-0.57%7.48%73,200,400331,324,000223%4.534.65%4.373.85%4.293.02%4.192.55%0.19%
2019-02-254.224.484.154.477.45%3.35%9.48%63,763,000275,759,000224%4.335.49%4.212.99%4.172.26%4.082.05%-0.28%
2019-02-224.054.184.044.162.97%1.46%3.97%31,521,400129,236,000125%4.100.20%4.090.05%4.080.62%4.000.86%-0.65%
2019-02-214.084.204.034.04-0.98%-1.27%1.84%34,259,100140,185,000145%4.090.71%4.080.62%4.050.70%3.971.28%-0.94%
2019-02-204.104.134.024.08-0.73%0.42%4.16%26,474,500107,559,000117%4.06-0.71%4.060.77%4.020.75%3.921.64%-1.32%
2019-02-194.084.184.044.110.98%0.44%6.64%34,966,200143,065,000150%4.091.99%4.031.49%3.991.37%3.851.05%-1.89%
2019-02-183.974.083.944.073.04%1.45%6.71%26,577,700106,635,000116%4.011.98%3.971.04%3.941.23%3.81-2.65%-2.19%
2019-02-153.903.973.903.950.77%0.41%0.82%19,072,40075,034,00070%3.93-0.25%3.930.51%3.891.01%3.92-1.83%-2.08%
2019-02-143.904.003.903.920.00%-0.61%-1.78%20,604,80081,272,00073%3.940.92%3.911.27%3.851.61%3.99-1.53%-1.91%
2019-02-133.863.973.833.921.03%0.31%-3.28%23,119,20090,356,00079%3.910.96%3.861.71%3.792.05%4.05-1.53%-1.86%
2019-02-123.833.923.813.880.78%0.23%-5.73%20,815,00080,575,00070%3.872.19%3.792.02%3.710.14%4.12-2.16%-1.72%
2019-02-113.773.853.723.853.22%1.64%-8.49%19,487,90073,817,00060%3.792.13%3.721.70%3.71-5.74%4.21-1.61%-1.52%
2019-02-013.693.743.653.730.00%0.57%-12.77%17,225,10063,888,00051%3.710.98%3.66-0.98%3.94-3.36%4.28-1.99%-1.33%