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:
天银机电( 300342.SZ 深证)
板块 :家电_h   火炬计划   
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
2019-09-1710.7110.7410.2710.43-2.80%-0.60%0.91%16,388,000171,954,000122%10.49-2.39%10.600.60%10.490.48%10.340.35%0.72%
2019-09-1610.4111.1010.3110.732.00%-0.19%4.17%24,941,400268,110,000184%10.752.18%10.541.93%10.441.62%10.301.68%0.92%
2019-09-129.8510.809.8510.527.13%-0.01%3.85%25,894,600272,437,000196%10.525.75%10.342.19%10.271.93%10.131.46%0.93%
2019-09-1110.0810.139.819.82-3.25%-1.30%-1.64%8,436,50083,934,00064%9.95-2.19%10.12-0.27%10.08-0.04%9.980.31%1.11%
2019-09-1010.2710.3810.0710.15-1.84%-0.22%1.98%9,123,00092,801,00069%10.17-0.12%10.140.56%10.080.00%9.950.53%1.37%
2019-09-0910.1010.459.9510.342.89%1.53%4.43%13,206,100134,495,000105%10.181.66%10.090.92%10.08-0.29%9.900.60%1.35%
2019-09-0610.0010.099.9110.050.80%0.32%2.11%6,423,30064,347,00055%10.020.30%10.00-0.58%10.111.03%9.840.35%1.29%
2019-09-059.9910.089.909.970.00%-0.18%1.65%8,588,60085,781,00076%9.990.02%10.05-0.94%10.010.76%9.810.40%1.27%
2019-09-0410.1110.209.829.97-2.54%-0.16%2.06%9,761,90097,484,00091%9.99-1.57%10.151.33%9.930.51%9.770.55%1.25%
2019-09-0310.1810.2510.0510.23-0.78%0.84%5.29%13,058,700132,484,000133%10.15-0.74%10.021.37%9.881.03%9.720.96%1.22%
2019-09-029.8010.489.8010.314.14%0.87%7.13%21,881,700223,653,000250%10.225.21%9.882.12%9.782.24%9.622.42%1.15%
2019-08-309.4710.339.339.903.66%1.90%5.35%20,615,600200,280,000283%9.720.39%9.681.31%9.571.32%9.401.72%0.85%
2019-08-299.9310.049.409.55-2.15%-1.31%3.38%20,014,900193,681,000365%9.680.82%9.552.93%9.443.00%9.243.23%0.59%
2019-08-288.959.768.919.7610.03%1.69%9.06%11,315,200108,599,000299%9.609.14%9.286.07%9.174.49%8.952.98%0.16%
2019-08-278.668.898.628.872.90%0.86%2.07%4,064,90035,747,000133%8.792.03%8.750.00%8.77-0.17%8.690.31%-0.24%
2019-08-268.638.718.568.62-2.27%0.01%-0.50%2,512,40021,655,00086%8.62-2.02%8.75-0.70%8.79-0.09%8.66-0.01%-0.36%
2019-08-238.778.928.668.82-0.11%0.26%1.80%2,682,30023,595,00096%8.80-0.19%8.81-0.25%8.800.60%8.660.20%-0.42%
2019-08-228.768.888.758.830.80%0.18%2.12%2,743,60024,183,000102%8.810.00%8.830.43%8.751.08%8.650.16%-0.50%
2019-08-218.908.938.708.76-1.35%-0.61%1.47%3,376,00029,756,000124%8.81-0.52%8.791.00%8.650.52%8.630.23%-0.62%
2019-08-208.838.928.778.880.34%0.23%3.10%3,462,00030,673,000134%8.861.56%8.712.06%8.610.89%8.610.28%-0.72%
2019-08-198.548.878.538.854.12%1.44%3.04%4,384,40038,251,000165%8.722.78%8.531.25%8.530.72%8.59-0.65%-0.82%
2019-08-168.338.588.338.501.80%0.14%-1.68%2,835,60024,069,000103%8.492.38%8.430.01%8.47-0.24%8.65-0.80%-0.78%
2019-08-158.408.408.218.35-1.88%0.71%-4.19%3,083,40025,565,000108%8.29-3.15%8.42-1.59%8.49-1.30%8.72-1.15%-0.72%
2019-08-148.668.678.498.510.00%-0.60%-3.47%1,688,20014,453,00061%8.560.60%8.56-0.20%8.60-0.23%8.82-0.94%-0.62%
2019-08-138.608.608.438.51-1.73%0.00%-4.38%2,048,00017,429,00065%8.51-1.22%8.58-0.72%8.62-0.36%8.90-0.96%-0.57%
2019-08-128.608.698.558.660.58%0.52%-3.63%1,792,60015,444,00056%8.620.02%8.64-0.20%8.65-1.37%8.99-0.59%-0.48%
2019-08-098.718.748.518.61-0.69%-0.03%-4.75%1,869,70016,103,00057%8.61-0.64%8.66-0.14%8.77-0.94%9.04-0.63%-0.42%
2019-08-088.698.948.508.670.35%0.02%-4.68%3,236,30028,053,00099%8.67-0.08%8.67-1.88%8.86-1.14%9.10-0.97%-0.35%
2019-08-078.878.878.538.64-0.46%-0.40%-5.93%2,012,40017,458,00060%8.680.12%8.83-1.21%8.96-1.13%9.19-0.76%-0.24%
2019-08-068.908.908.488.680.00%0.17%-6.21%3,948,10034,211,000111%8.67-4.30%8.94-2.05%9.06-1.80%9.26-0.77%-0.18%