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:
天铁股份( 300587.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
2020-08-1215.8015.8714.9015.32-0.78%0.63%3.91%8,271,900125,932,00059%15.22-4.00%15.39-0.20%15.50-0.51%14.743.77%2.44%
2020-08-1115.3816.3315.3815.440.52%-2.64%8.66%12,749,600202,186,00081%15.865.31%15.42-0.21%15.581.29%14.213.51%2.19%
2020-08-1015.7015.7814.5015.36-0.07%2.01%11.90%14,324,700215,706,00084%15.06-2.08%15.45-1.49%15.391.16%13.731.69%1.81%
2020-08-0715.6715.8514.9015.37-1.54%-0.05%13.86%12,155,800186,928,00076%15.38-3.42%15.681.17%15.212.52%13.502.37%1.56%
2020-08-0616.0516.4515.5015.61-2.44%-1.96%18.37%13,671,300217,674,00089%15.921.33%15.503.76%14.844.59%13.192.98%1.29%
2020-08-0514.6116.4014.6116.007.24%1.83%24.94%14,170,500222,666,00094%15.715.92%14.944.67%14.186.30%12.812.95%0.94%
2020-08-0414.4315.4114.4314.921.63%0.57%19.95%13,193,000195,723,00084%14.843.30%14.274.63%13.344.35%12.442.07%0.62%
2020-08-0314.4914.7813.6614.682.73%2.22%20.46%16,501,900236,976,000105%14.364.04%13.645.99%12.792.94%12.191.95%0.41%
2020-07-3112.9214.2912.7814.2910.01%3.52%19.54%18,902,500260,926,000121%13.806.98%12.875.07%12.423.44%11.951.89%0.26%
2020-07-3012.9013.0612.5312.991.96%0.67%10.72%20,279,400261,664,000130%12.904.18%12.252.73%12.012.86%11.731.19%0.16%
2020-07-2911.8012.8511.7512.749.08%2.87%9.88%37,711,400467,062,000242%12.397.39%11.925.02%11.684.08%11.591.31%0.12%
2020-07-2811.2111.7411.2011.684.75%1.27%2.06%25,741,600296,874,000173%11.534.68%11.352.59%11.221.10%11.44-0.29%0.08%
2020-07-2710.9911.3010.7111.151.92%1.21%-2.85%8,186,70090,193,00057%11.02-1.91%11.07-0.08%11.10-0.91%11.48-0.85%0.17%
2020-07-2411.0711.7810.9310.94-1.44%-2.59%-5.49%15,179,200170,473,00096%11.232.82%11.080.10%11.20-0.63%11.58-0.35%0.39%
2020-07-2311.0811.1110.7911.10-0.63%1.62%-4.44%14,516,900158,562,00085%10.92-1.27%11.06-1.98%11.27-1.71%11.62-0.50%0.54%
2020-07-2211.0411.4010.9011.170.81%0.96%-4.32%15,377,100170,137,00092%11.06-1.46%11.29-1.91%11.47-1.99%11.67-0.21%0.66%
2020-07-2111.5111.6411.0011.08-4.73%-1.32%-5.28%12,358,300138,761,00075%11.23-3.66%11.51-1.75%11.70-1.13%11.70-0.07%0.76%
2020-07-2011.8411.8411.5211.63-0.85%-0.21%-0.65%11,313,300131,842,00067%11.65-0.15%11.71-1.03%11.83-0.42%11.710.51%0.90%
2020-07-1711.7011.8411.4511.73-0.42%0.50%0.71%10,777,800125,799,00063%11.67-0.96%11.83-0.63%11.880.25%11.650.82%0.90%
2020-07-1611.7511.9811.5711.78-1.17%-0.04%1.97%14,715,400173,420,00083%11.79-1.38%11.91-0.29%11.850.29%11.550.79%0.86%
2020-07-1512.0512.2111.6911.92-1.81%-0.25%4.00%21,157,800252,837,000123%11.95-0.32%11.940.92%11.821.04%11.460.93%0.80%
2020-07-1411.9412.3011.7412.141.17%1.27%6.91%12,288,200147,307,00077%11.990.59%11.840.84%11.700.72%11.360.66%0.69%
2020-07-1311.8812.1411.5912.002.48%0.69%6.37%25,638,600305,558,000169%11.922.39%11.741.95%11.611.76%11.281.35%0.59%
2020-07-1011.5111.8011.3911.710.86%0.60%5.20%20,618,000239,995,000153%11.640.92%11.510.57%11.411.72%11.131.14%0.37%
2020-07-0911.4511.7711.3411.611.57%0.66%5.49%12,988,400149,807,000104%11.531.78%11.451.38%11.221.29%11.010.65%0.16%
2020-07-0811.4311.4711.0211.43-0.35%0.86%4.53%16,299,400184,703,000139%11.33-1.32%11.291.59%11.080.92%10.940.77%0.00%
2020-07-0711.0211.9010.9511.474.18%-0.12%5.70%20,763,600238,452,000198%11.484.81%11.112.71%10.981.83%10.851.42%-0.14%
2020-07-0611.0111.1010.8011.010.09%0.48%2.91%13,982,100153,204,000150%10.960.93%10.820.71%10.780.73%10.700.45%-0.29%
2020-07-0310.5811.0910.4311.004.01%1.33%3.28%21,278,900231,010,000254%10.862.95%10.751.03%10.700.92%10.650.48%-0.34%
除权分界线,2020年07月03日,10股送7.000股, 10股派1.500元(以下数据已经复权)
2020-07-0210.6510.6810.4610.580.00%0.29%-0.23%8,242,600148,998,000193%10.55-0.24%10.640.49%10.600.21%10.600.16%-0.40%