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:
腾邦国际( 300178.SZ 深证)
板块 :旅游   
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
2020-09-246.466.545.865.88-14.78%-4.87%-8.31%95,162,100588,163,00088%6.18-9.91%6.87-4.08%6.850.07%6.411.42%0.81%
2020-09-237.097.376.516.90-5.61%0.57%9.13%118,984,900816,411,000124%6.86-6.78%7.172.34%6.851.74%6.32-0.08%0.70%
2020-09-226.687.846.687.313.98%-0.68%15.52%138,878,9001,022,178,000153%7.361.90%7.005.55%6.734.49%6.330.59%1.09%
2020-09-217.487.776.807.032.93%-2.67%11.75%160,898,0001,162,093,000170%7.2214.74%6.638.88%6.447.42%6.291.53%1.64%
2020-09-185.706.835.556.8320.04%8.50%10.23%120,629,900759,419,000113%6.309.23%6.091.52%6.004.90%6.201.03%2.06%
2020-09-176.006.125.605.69-4.85%-1.27%-7.22%61,945,400357,000,00055%5.76-4.60%6.001.44%5.722.11%6.13-0.15%2.14%
2020-09-165.826.315.685.98-0.66%-1.01%-2.64%79,121,800477,985,00068%6.04-1.16%5.925.57%5.60-4.62%6.140.54%2.71%
2020-09-155.896.455.886.022.91%-1.51%-1.46%105,489,200644,791,00088%6.119.69%5.616.99%5.87-4.55%6.111.60%3.42%
2020-09-145.005.944.945.8516.30%4.99%-2.71%88,495,500493,135,00069%5.5715.29%5.24-10.75%6.15-3.03%6.010.87%3.52%
2020-09-114.555.134.255.034.79%4.08%-15.62%65,569,600316,924,00045%4.83-7.22%5.87-9.54%6.34-0.75%5.960.73%3.64%
2020-09-105.685.904.804.80-20.00%-7.85%-18.89%94,964,200494,629,00070%5.21-23.61%6.49-4.33%6.39-1.39%5.920.29%3.96%
2020-09-096.827.556.006.00-17.81%-12.01%1.68%137,851,100940,064,000138%6.82-1.70%6.784.11%6.483.24%5.903.84%4.06%
2020-09-086.538.066.187.305.64%5.23%28.45%170,235,9001,180,845,000192%6.945.31%6.525.75%6.286.52%5.686.13%3.99%
2020-09-075.606.915.606.9119.97%4.90%29.04%158,242,9001,042,283,000199%6.5917.19%6.165.35%5.896.80%5.365.73%3.60%
2020-09-045.396.065.005.76-1.71%2.47%13.72%93,092,100523,233,000121%5.62-6.97%5.853.25%5.523.20%5.071.83%3.03%
2020-09-036.296.555.525.86-5.02%-3.01%17.81%142,421,900860,514,000224%6.044.14%5.668.17%5.357.05%4.975.58%2.76%
2020-09-025.166.174.976.1720.04%6.34%30.97%141,735,100822,286,000272%5.8020.55%5.2411.40%4.999.47%4.717.61%2.07%
2020-09-014.505.344.415.1412.23%6.79%17.41%86,267,500415,194,000182%4.813.91%4.703.41%4.563.45%4.382.60%1.21%
2020-08-314.474.884.434.58-1.72%-1.12%7.34%72,410,700335,386,000171%4.63-0.39%4.552.41%4.412.73%4.272.03%0.93%
2020-08-284.125.054.064.668.37%0.22%11.43%95,053,900442,012,000262%4.659.80%4.445.67%4.294.35%4.183.95%0.69%
2020-08-274.174.483.914.30-0.46%1.53%6.89%52,303,700221,494,000170%4.24-1.44%4.202.26%4.111.46%4.021.34%0.26%
2020-08-264.204.574.034.322.13%0.54%8.82%67,418,500289,689,000252%4.305.50%4.114.03%4.063.74%3.973.06%0.10%
2020-08-253.824.243.774.239.59%3.85%9.81%66,062,400269,085,000286%4.077.61%3.954.86%3.913.00%3.852.28%-0.20%
2020-08-243.694.033.553.864.04%1.98%2.50%32,891,300124,489,000166%3.791.45%3.77-0.05%3.800.00%3.770.05%-0.41%
2020-08-213.733.813.673.71-1.07%-0.56%-1.43%13,381,10049,923,00068%3.73-0.51%3.77-1.23%3.800.11%3.76-0.87%-0.40%
2020-08-203.693.853.643.750.27%0.00%-1.24%14,146,70053,057,00064%3.75-1.42%3.81-0.16%3.79-0.13%3.80-1.38%-0.29%
2020-08-193.903.903.713.74-4.10%-1.68%-2.86%20,103,60076,468,00077%3.80-1.40%3.820.61%3.800.77%3.85-0.98%-0.13%
2020-08-183.803.963.763.902.36%1.09%0.31%25,612,10098,803,00090%3.862.06%3.800.98%3.770.88%3.89-0.18%-0.06%
2020-08-173.763.833.723.811.60%0.79%-2.18%16,370,10061,873,00053%3.781.86%3.761.02%3.73-0.08%3.90-0.44%-0.08%
2020-08-143.713.783.653.750.00%1.05%-4.14%14,939,90055,446,00042%3.71-1.90%3.72-0.13%3.74-1.68%3.91-0.31%-0.08%