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
2020-07-0216.1816.3015.8716.00-0.81%-0.07%0.67%715,40011,454,000120%16.01-1.45%16.041.04%15.870.37%15.89-0.01%-0.31%
2020-07-0116.1616.5215.9716.131.26%-0.72%1.48%1,078,60017,524,000192%16.252.83%15.871.80%15.810.93%15.900.27%-0.32%
2020-06-3015.2116.1515.2015.934.73%0.82%0.49%898,40014,195,000169%15.803.76%15.590.38%15.66-0.17%15.85-0.13%-0.36%
2020-06-2915.6015.6015.0715.21-2.50%-0.11%-4.18%536,4008,168,00097%15.23-2.42%15.53-1.28%15.69-1.07%15.87-0.13%-0.37%
2020-06-2415.7815.8015.4315.60-0.19%-0.03%-1.85%444,3006,933,00069%15.60-0.66%15.73-0.87%15.86-0.53%15.89-0.28%-0.43%
2020-06-2315.9016.0815.5515.63-2.37%-0.50%-1.93%738,20011,596,000113%15.71-1.82%15.87-1.05%15.94-0.74%15.94-0.43%-0.41%
2020-06-2216.0216.0915.9416.01-0.06%0.07%0.02%281,2004,499,00043%16.00-0.22%16.04-0.11%16.06-0.18%16.01-0.98%-0.42%
2020-06-1915.9216.1615.9116.02-0.50%-0.09%-0.90%512,8008,222,00069%16.03-0.26%16.06-0.16%16.090.28%16.17-0.58%-0.30%
2020-06-1816.2516.2515.9816.100.25%0.16%-0.98%392,1006,303,00049%16.080.06%16.08-0.17%16.040.78%16.26-0.30%-0.23%
2020-06-1716.1516.3715.9616.06-0.56%-0.03%-1.53%404,6006,500,00048%16.07-0.22%16.110.48%15.92-0.12%16.31-0.48%-0.20%
2020-06-1616.0316.2816.0216.150.87%0.30%-1.45%442,2007,120,00047%16.10-0.24%16.031.00%15.94-0.29%16.39-0.13%-0.12%
2020-06-1516.3616.4015.8416.01-0.87%-0.80%-2.44%643,90010,392,00068%16.141.40%15.870.02%15.98-1.36%16.41-0.19%-0.09%
2020-06-1215.6116.2415.2016.152.54%1.46%-1.77%886,50014,110,00089%15.921.13%15.87-0.62%16.20-1.07%16.44-0.24%-0.05%
2020-06-1116.2416.2415.5015.75-2.66%0.07%-4.43%1,574,40024,780,000156%15.74-2.64%15.97-3.78%16.38-1.73%16.48-0.71%-0.02%
2020-06-1016.4116.5716.0616.18-1.40%0.09%-2.51%553,2008,943,00058%16.17-0.73%16.60-0.95%16.67-0.56%16.60-0.10%0.07%
2020-06-0916.0216.5416.0216.41-0.85%0.77%-1.22%802,50013,068,00078%16.28-4.34%16.76-0.64%16.76-0.25%16.61-0.51%0.12%
2020-06-0817.2017.6416.5216.55-2.07%-2.78%-0.89%1,145,10019,493,000108%17.021.18%16.860.45%16.800.64%16.700.28%0.25%
2020-06-0516.6816.9516.5116.901.44%0.45%1.49%1,026,20017,265,00097%16.820.85%16.790.52%16.700.60%16.650.11%0.24%
2020-06-0416.8116.9816.4016.66-0.89%-0.13%0.16%801,90013,377,00072%16.68-0.84%16.700.28%16.600.37%16.63-0.03%0.33%
2020-06-0316.5617.1016.4816.811.27%-0.08%1.03%1,200,10020,189,000100%16.821.96%16.651.16%16.540.40%16.640.32%0.45%
2020-06-0216.6516.6516.3616.60-0.18%0.61%0.09%671,50011,080,00058%16.50-0.25%16.460.21%16.47-0.86%16.590.16%0.47%
2020-06-0116.2017.0016.0616.632.65%0.53%0.43%936,50015,492,00081%16.541.18%16.43-0.09%16.61-0.04%16.560.23%0.51%
2020-05-2916.5616.5616.2016.20-2.23%-0.91%-1.94%922,00015,074,00078%16.35-0.28%16.44-1.47%16.62-0.24%16.520.09%0.54%
2020-05-2816.2516.7715.9416.571.97%1.07%0.38%1,127,80018,490,00099%16.40-0.90%16.69-0.34%16.66-0.29%16.510.17%0.58%
2020-05-2716.9817.1216.2016.25-4.36%-1.78%-1.39%1,372,40022,705,000128%16.54-2.84%16.75-0.16%16.710.19%16.480.35%0.59%
2020-05-2616.9117.2516.6716.991.31%-0.22%3.47%1,549,70026,388,000157%17.032.61%16.770.77%16.681.05%16.420.87%0.64%
2020-05-2516.3216.9716.0116.772.76%1.05%3.01%1,077,70017,884,000114%16.60-0.20%16.640.53%16.500.55%16.280.13%0.59%
2020-05-2216.3017.2516.2516.32-1.39%-1.85%0.38%1,435,20023,864,000137%16.63-0.36%16.560.88%16.410.74%16.260.99%0.71%
2020-05-2116.1117.5816.1116.552.73%-0.83%2.80%1,781,20029,725,000167%16.694.19%16.412.17%16.291.74%16.101.21%0.64%
2020-05-2015.9216.2515.8616.110.00%0.58%1.28%626,40010,033,00064%16.020.12%16.060.07%16.010.18%15.910.47%0.48%