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:
太空智造( 300344.SZ 深证)
板块 :建筑材料   
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
2020-08-144.674.704.614.690.43%0.82%-0.13%3,505,90016,311,00047%4.65-0.51%4.63-0.35%4.69-0.02%4.700.13%0.42%
2020-08-134.624.754.614.671.08%-0.13%-0.43%5,205,40024,342,00070%4.682.91%4.64-1.30%4.69-0.82%4.690.19%0.42%
2020-08-124.604.634.504.620.22%1.67%-1.30%4,265,70019,382,00056%4.54-3.05%4.70-0.47%4.73-0.11%4.680.06%0.40%
2020-08-114.784.804.604.61-3.35%-1.64%-1.45%5,390,10025,265,00073%4.69-2.23%4.73-0.78%4.740.17%4.680.39%0.36%
2020-08-104.724.894.674.772.36%-0.50%2.36%8,385,30040,203,000119%4.792.48%4.760.68%4.730.62%4.660.84%0.24%
2020-08-074.804.804.604.66-3.12%-0.38%0.84%8,209,80038,402,000121%4.68-2.30%4.730.15%4.700.21%4.620.41%0.13%
2020-08-064.654.934.644.813.00%0.46%4.52%16,538,40079,189,000252%4.792.35%4.721.83%4.691.69%4.601.55%0.09%
2020-08-054.614.784.554.672.19%-0.17%3.05%10,455,70048,910,000180%4.682.18%4.641.13%4.611.12%4.530.58%-0.09%
2020-08-044.634.644.534.57-0.87%-0.17%1.42%4,104,30018,788,00077%4.58-0.78%4.590.20%4.560.71%4.51-0.02%-0.12%
2020-08-034.564.684.554.611.32%-0.09%2.29%6,979,30032,204,000129%4.611.63%4.581.15%4.531.59%4.510.07%-0.05%
2020-07-314.534.584.484.550.66%0.22%1.02%3,599,40016,341,00064%4.54-0.31%4.530.96%4.46-0.18%4.500.09%0.01%
2020-07-304.504.634.504.520.44%-0.75%0.44%5,592,80025,468,00097%4.551.86%4.482.07%4.470.36%4.500.02%0.06%
2020-07-294.484.524.404.500.67%0.65%0.02%3,912,40017,491,00062%4.471.59%4.39-0.97%4.45-0.29%4.50-0.33%0.11%
2020-07-284.324.494.314.473.71%1.57%-0.97%4,462,60019,641,00062%4.402.11%4.43-0.47%4.46-0.65%4.51-0.81%0.21%
2020-07-274.384.444.254.31-2.05%0.00%-5.30%4,323,40018,633,00049%4.31-4.63%4.46-1.13%4.49-0.95%4.55-0.24%0.43%
2020-07-244.504.684.374.40-2.00%-2.63%-3.55%8,128,00036,731,00091%4.521.16%4.51-0.33%4.530.11%4.56-0.02%0.56%
2020-07-234.504.544.384.49-0.66%0.51%-1.60%8,089,50036,139,00089%4.47-1.85%4.52-1.07%4.53-0.31%4.56-0.18%0.66%
2020-07-224.564.614.484.52-0.44%-0.68%-1.12%4,705,90021,418,00050%4.55-0.53%4.570.42%4.54-0.22%4.570.20%0.83%
2020-07-214.614.654.494.54-1.30%-0.77%-0.48%5,472,90025,039,00054%4.58-0.09%4.550.38%4.55-0.72%4.560.68%0.96%
2020-07-204.504.644.484.603.60%0.46%1.52%7,648,50035,019,00068%4.582.07%4.53-0.18%4.590.11%4.530.73%1.09%
2020-07-174.604.604.404.44-0.45%-1.03%-1.29%5,421,30024,322,00046%4.49-0.86%4.54-1.30%4.580.00%4.500.54%1.10%
2020-07-164.514.644.404.460.00%-1.44%-0.31%9,816,80044,422,00083%4.53-1.27%4.60-0.13%4.58-0.11%4.470.52%1.07%
2020-07-154.784.784.454.46-7.28%-2.68%0.20%11,297,90051,773,000102%4.58-1.59%4.610.24%4.590.42%4.450.66%1.01%
2020-07-144.554.834.524.814.79%3.29%8.77%17,466,20081,336,000174%4.662.33%4.601.08%4.571.83%4.421.45%0.92%
2020-07-134.474.594.474.592.46%0.86%5.30%9,618,10043,773,000108%4.550.58%4.550.49%4.491.26%4.361.04%0.77%
2020-07-104.564.614.454.48-1.97%-0.99%3.85%8,563,50038,752,000102%4.53-0.77%4.531.43%4.431.21%4.310.94%0.64%
2020-07-094.554.634.514.570.44%0.22%6.93%12,275,40055,979,000151%4.561.47%4.462.08%4.381.67%4.271.54%0.55%
2020-07-084.394.614.344.553.17%1.25%8.10%13,377,90060,126,000178%4.492.79%4.372.37%4.301.97%4.211.47%0.34%
2020-07-074.284.464.224.413.76%0.87%6.32%18,124,50079,237,000272%4.373.63%4.273.22%4.222.90%4.151.97%0.15%
2020-07-064.134.274.134.250.00%0.73%4.47%10,933,90046,133,000202%4.223.21%4.142.33%4.102.04%4.070.87%-0.08%