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:
天泽信息( 300209.SZ 深证)
板块 :计算机应用服务   
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
2019-05-2111.5011.5511.2811.390.89%0.00%0.00%1,903,10021,762,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-2011.0811.3510.9911.291.71%0.74%-1.03%1,941,50021,758,00071%11.21-1.21%11.41-0.97%11.47-0.45%11.410.07%-1.18%
2019-05-1711.6611.7511.0811.10-4.72%-2.15%-2.62%3,356,10038,073,000114%11.34-2.69%11.53-0.62%11.52-0.12%11.40-0.56%-1.42%
2019-05-1611.6911.8011.5811.65-1.10%-0.07%1.63%2,590,20030,196,00091%11.660.28%11.600.39%11.530.57%11.46-0.52%-1.46%
2019-05-1511.5511.7811.4511.783.24%1.32%2.23%2,614,90030,401,00087%11.631.38%11.550.84%11.470.58%11.52-0.89%-1.53%
2019-05-1411.4311.5811.3011.41-1.13%-0.51%-1.86%1,811,50020,774,00058%11.47-0.58%11.460.40%11.400.41%11.63-1.24%-1.50%
2019-05-1311.4111.6811.3911.54-0.26%0.04%-1.97%2,469,00028,480,00073%11.541.33%11.410.58%11.360.46%11.77-1.33%-1.44%
2019-05-1011.3911.6110.8511.573.40%1.63%-3.03%3,008,60034,250,00084%11.380.99%11.340.43%11.30-0.92%11.93-2.05%-1.39%
2019-05-0911.2811.4011.1511.19-1.41%-0.74%-8.14%1,700,50019,170,00043%11.27-0.63%11.300.07%11.41-1.28%12.18-1.85%-1.28%
2019-05-0811.2311.6011.1211.35-1.73%0.05%-8.55%2,962,30033,603,00070%11.340.64%11.29-1.37%11.56-1.79%12.41-1.41%-1.15%
2019-05-0710.9011.5810.9011.556.35%2.47%-8.25%4,194,30047,277,00097%11.270.05%11.45-2.33%11.77-2.71%12.59-2.02%-1.10%
2019-05-0611.8911.8910.8310.86-9.73%-3.60%-15.47%4,481,50050,487,000104%11.27-5.79%11.72-3.91%12.10-3.33%12.85-2.27%-1.00%
2019-04-3011.8612.1311.6212.032.65%0.60%-8.50%2,987,10035,721,00073%11.96-0.80%12.20-2.23%12.51-2.44%13.15-1.03%-0.84%
2019-04-2912.5512.7611.7211.72-6.69%-2.77%-11.77%3,895,90046,962,00094%12.05-4.18%12.47-2.80%12.83-2.86%13.28-1.23%-0.80%
2019-04-2612.4412.8212.4012.560.80%-0.16%-6.61%3,259,10040,998,00083%12.58-1.78%12.83-2.28%13.20-1.32%13.45-0.58%-0.68%
2019-04-2513.1013.2112.4112.46-5.68%-2.72%-7.89%3,823,40048,969,000101%12.81-2.09%13.13-2.57%13.38-1.40%13.53-0.66%-0.64%
2019-04-2413.4013.4012.8113.21-0.83%0.99%-2.99%3,673,30048,049,00097%13.08-2.53%13.48-1.28%13.57-1.17%13.62-0.83%-0.60%
2019-04-2313.9213.9213.2113.32-4.79%-0.75%-2.99%4,913,60065,939,000124%13.42-3.34%13.65-1.12%13.73-0.44%13.73-0.90%-0.55%
2019-04-2213.8114.0613.6313.991.30%0.77%0.97%4,289,90059,557,000115%13.881.32%13.81-0.07%13.790.31%13.86-0.57%-0.47%
2019-04-1913.6513.8913.5013.811.54%0.79%-0.90%2,835,00038,844,00073%13.70-0.69%13.820.30%13.750.29%13.94-0.92%-0.41%
2019-04-1813.9914.1513.5713.60-2.23%-1.43%-3.31%3,510,30048,433,00086%13.80-0.91%13.780.25%13.710.26%14.07-1.02%-0.29%
2019-04-1713.8714.0713.8013.910.14%-0.09%-2.12%3,652,20050,851,00083%13.922.39%13.741.16%13.67-0.44%14.21-0.70%-0.13%
2019-04-1613.4713.9213.2013.893.58%2.15%-2.94%3,489,00047,444,00073%13.60-0.66%13.58-0.15%13.73-1.33%14.31-0.54%-0.02%
2019-04-1513.6013.8613.3813.410.52%-2.03%-6.80%3,064,40041,945,00063%13.691.93%13.60-1.27%13.92-1.19%14.39-0.02%0.07%
2019-04-1213.6213.7113.2113.34-1.48%-0.66%-7.31%2,395,50032,168,00048%13.43-1.57%13.78-1.93%14.08-1.58%14.39-0.20%0.04%
2019-04-1113.7513.8713.5013.54-2.59%-0.75%-6.11%4,305,20058,734,00087%13.64-2.65%14.05-1.89%14.31-1.72%14.42-0.33%0.06%
2019-04-1014.1514.3013.8413.90-5.89%-0.81%-3.93%6,096,00085,430,000132%14.01-3.92%14.32-2.33%14.56-1.26%14.47-0.33%-0.02%
2019-04-0914.3314.9214.2914.772.64%1.27%1.75%3,693,90053,876,00086%14.590.56%14.66-0.66%14.750.08%14.52-0.05%-0.14%
2019-04-0814.9015.0614.0914.39-3.29%-0.79%-0.92%4,848,40070,320,000110%14.50-2.53%14.76-0.61%14.730.55%14.520.06%-0.17%
2019-04-0414.9415.1314.7014.880.00%-0.01%2.52%4,755,60070,769,000116%14.880.16%14.850.62%14.650.80%14.510.27%-0.21%