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:
田中精机( 300461.SZ 深证)
板块 :次新股   
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
2019-12-1016.7417.0216.6616.820.12%-0.32%1.22%509,6008,599,000121%16.870.49%16.890.62%16.780.37%16.620.27%-0.18%
2019-12-0916.6316.9516.6316.80-0.94%0.05%1.38%482,8008,107,000122%16.79-0.90%16.790.24%16.720.17%16.570.15%-0.22%
2019-12-0616.5117.4216.3116.963.41%0.09%2.49%1,024,90017,366,000270%16.943.44%16.751.92%16.691.51%16.550.40%-0.27%
2019-12-0516.3916.6416.2316.400.18%0.12%-0.50%406,7006,662,000123%16.38-0.81%16.43-0.83%16.440.19%16.48-0.47%-0.33%
2019-12-0416.8516.8516.2816.37-1.44%-0.88%-1.14%237,9003,929,00071%16.520.51%16.570.72%16.410.37%16.56-0.39%-0.32%
2019-12-0316.4916.6916.2216.610.73%1.09%-0.08%285,5004,691,00079%16.43-1.36%16.450.41%16.350.04%16.62-0.34%-0.30%
2019-12-0216.1916.9916.1916.492.55%-1.01%-1.14%561,6009,355,000155%16.663.89%16.381.79%16.340.36%16.68-0.22%-0.30%
2019-11-2916.0016.1415.9216.080.00%0.28%-3.80%271,1004,347,00078%16.04-0.31%16.09-0.75%16.29-1.48%16.72-0.44%-0.35%
2019-11-2816.1216.1916.0216.08-0.25%-0.03%-4.23%203,3003,270,00060%16.09-0.44%16.22-1.16%16.53-0.97%16.79-0.37%-0.37%
2019-11-2716.2316.3616.0316.12-1.41%-0.22%-4.35%289,3004,674,00082%16.16-1.54%16.41-1.91%16.69-0.95%16.85-0.35%-0.38%
2019-11-2616.2816.6016.2816.35-0.91%-0.35%-3.32%225,2003,695,00066%16.41-1.15%16.73-0.82%16.85-0.50%16.91-0.21%-0.43%
2019-11-2516.8716.9316.0616.50-2.25%-0.59%-2.64%375,7006,236,000103%16.60-2.43%16.86-0.77%16.93-0.51%16.95-0.34%-0.53%
2019-11-2217.1017.2716.7716.88-1.29%-0.78%-0.73%413,7007,038,000119%17.010.39%17.00-0.08%17.020.01%17.00-0.22%-0.61%
2019-11-2116.8217.3016.0317.101.60%0.91%0.34%463,4007,853,000133%16.95-0.49%17.01-0.28%17.02-0.09%17.04-0.35%-0.63%
2019-11-2017.400.000.0016.83-2.04%-1.17%-1.58%456,5007,774,000135%17.03-0.20%17.060.02%17.030.19%17.10-0.20%-0.63%
2019-11-1917.1417.2116.9317.180.59%0.68%0.26%340,3005,807,000101%17.06-0.12%17.050.18%17.000.21%17.14-0.31%-0.68%
2019-11-1816.7217.2816.7117.080.47%-0.03%-0.63%264,5004,519,00075%17.090.58%17.020.48%16.96-0.12%17.19-0.74%-0.74%
2019-11-1517.0217.1516.8617.000.00%0.08%-1.83%193,5003,287,00049%16.99-0.04%16.940.07%16.98-0.48%17.32-0.63%-0.69%
2019-11-1416.8817.1716.6917.000.71%0.04%-2.44%338,9005,759,00080%16.991.03%16.93-0.30%17.07-0.57%17.43-0.50%-0.61%
2019-11-1316.7017.1016.7016.88-0.24%0.36%-3.62%220,1003,702,00050%16.82-0.69%16.98-0.89%17.16-0.37%17.51-0.78%-0.54%
2019-11-1217.2017.2016.8016.92-1.63%-0.09%-4.14%489,5008,290,000103%16.94-1.48%17.13-1.21%17.23-0.77%17.65-1.27%-0.46%
2019-11-1117.0117.3217.0117.20-0.17%0.06%-3.79%275,4004,734,00054%17.19-0.81%17.34-0.06%17.36-0.99%17.88-1.10%-0.31%
2019-11-0817.4017.6917.1517.23-0.92%-0.58%-4.68%409,5007,097,00069%17.33-0.80%17.35-0.32%17.54-0.87%18.08-0.42%-0.17%
2019-11-0717.2917.6317.1717.391.28%-0.46%-4.20%361,6006,317,00061%17.471.11%17.41-1.12%17.69-0.43%18.15-0.36%-0.08%
2019-11-0617.4517.5417.0817.17-1.60%-0.63%-5.75%446,4007,713,00074%17.28-1.17%17.61-1.40%17.76-1.20%18.22-0.73%-0.03%
2019-11-0517.7517.7517.2717.45-1.41%-0.19%-4.91%475,9008,320,00072%17.48-2.52%17.85-0.78%17.98-1.40%18.35-0.88%0.09%
2019-11-0418.2618.4417.6517.70-2.43%-1.30%-4.40%620,40011,126,00083%17.93-1.02%17.99-0.91%18.23-1.16%18.52-0.20%0.27%
2019-11-0117.9018.4317.7118.142.20%0.12%-2.22%483,4008,758,00063%18.120.99%18.16-1.16%18.45-0.23%18.550.16%0.33%
2019-10-3118.0518.3017.7017.75-2.47%-1.06%-4.17%427,0007,661,00054%17.94-2.30%18.37-1.23%18.49-0.39%18.520.16%0.31%
2019-10-3018.9818.9818.1018.200.00%-0.89%-1.59%553,10010,157,00069%18.36-1.35%18.60-0.11%18.56-0.26%18.490.07%0.29%