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:
泰豪科技( 600590.SH 上证)
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
2019-09-126.686.846.656.802.87%0.58%3.37%22,603,700152,825,000125%6.761.99%6.711.13%6.660.85%6.580.77%0.82%
2019-09-116.696.696.576.61-0.75%-0.29%1.26%10,036,70066,530,00054%6.63-0.72%6.630.35%6.600.64%6.530.56%0.99%
2019-09-106.696.786.586.66-0.60%-0.25%2.59%14,598,30097,466,00077%6.681.21%6.610.55%6.560.40%6.490.48%1.05%
2019-09-096.586.706.526.702.29%1.56%3.70%17,183,000113,354,00094%6.600.86%6.570.94%6.53-0.20%6.460.53%1.06%
2019-09-066.516.626.466.550.61%0.14%1.91%11,528,90075,413,00067%6.54-0.44%6.51-0.02%6.550.35%6.430.44%1.05%
2019-09-056.546.666.506.51-0.31%-0.91%1.73%19,061,400125,227,000114%6.572.10%6.51-0.41%6.520.63%6.400.58%1.08%
2019-09-046.506.556.346.53-0.15%1.48%2.64%18,946,300121,923,000120%6.44-1.49%6.540.09%6.480.59%6.360.41%1.10%
2019-09-036.596.636.486.54-1.65%0.12%3.22%20,371,800133,065,000144%6.53-1.31%6.530.83%6.440.74%6.340.84%1.11%
2019-09-026.576.756.456.652.78%0.47%5.84%27,561,700182,435,000220%6.622.83%6.482.19%6.401.90%6.281.98%1.11%
2019-08-306.326.586.326.471.25%0.51%5.02%23,572,200151,728,000216%6.441.07%6.341.47%6.281.60%6.161.58%0.93%
2019-08-296.326.496.226.393.57%0.33%5.36%25,452,700162,099,000280%6.373.58%6.253.02%6.182.34%6.072.48%0.71%
2019-08-286.016.285.986.172.66%0.34%4.26%15,400,20094,698,000209%6.152.25%6.071.56%6.041.19%5.921.20%0.35%
2019-08-275.986.065.966.010.84%-0.07%2.77%6,457,10038,833,000103%6.011.50%5.970.13%5.970.37%5.850.55%0.17%
2019-08-265.825.995.815.960.00%0.59%2.48%6,767,20040,099,000112%5.93-0.92%5.970.00%5.950.59%5.820.43%0.00%
2019-08-235.986.045.915.96-1.00%-0.33%2.92%7,941,00047,484,000142%5.98-0.15%5.970.46%5.910.97%5.790.75%-0.14%
2019-08-225.946.055.906.021.35%0.52%4.73%6,422,20038,461,000123%5.991.23%5.941.33%5.851.58%5.750.72%-0.31%
2019-08-215.895.965.855.940.85%0.41%4.08%5,353,90031,672,000106%5.920.12%5.861.09%5.760.68%5.710.58%-0.51%
2019-08-205.875.975.865.890.86%-0.32%3.81%6,936,30040,985,000142%5.912.00%5.802.17%5.721.08%5.670.87%-0.67%
2019-08-195.655.885.655.843.73%0.81%3.82%9,402,80054,474,000183%5.792.40%5.671.43%5.661.23%5.630.16%-0.89%
2019-08-165.595.715.595.630.72%-0.48%0.25%5,295,40029,957,000111%5.662.63%5.590.41%5.590.27%5.62-0.69%-0.93%
2019-08-155.485.625.415.59-0.53%1.42%-1.15%6,352,40035,015,000122%5.51-2.41%5.57-0.70%5.58-0.55%5.66-1.10%-0.93%
2019-08-145.675.705.605.620.36%-0.50%-1.71%3,481,90019,667,00070%5.650.80%5.610.27%5.610.29%5.72-0.61%-0.83%
2019-08-135.575.655.555.60-0.53%-0.05%-2.66%3,483,80019,519,00068%5.600.50%5.60-0.05%5.590.20%5.75-1.10%-0.79%
2019-08-125.535.645.515.631.81%0.99%-3.21%2,948,00016,434,00054%5.58-0.48%5.600.07%5.58-0.94%5.82-1.02%-0.69%
2019-08-095.655.715.515.53-1.60%-1.29%-5.90%4,420,70024,765,00075%5.60-0.16%5.590.29%5.64-1.30%5.88-0.88%-0.59%
2019-08-085.575.655.555.621.26%0.16%-5.21%4,265,20023,933,00072%5.610.75%5.58-1.26%5.71-1.30%5.93-1.30%-0.49%
2019-08-075.615.645.495.55-0.54%-0.34%-7.61%4,188,70023,328,00064%5.570.04%5.65-1.86%5.78-1.23%6.01-1.02%-0.33%
2019-08-065.705.725.425.58-4.45%0.23%-8.06%8,921,60049,665,000129%5.57-5.29%5.76-3.21%5.86-2.90%6.07-1.33%-0.24%
2019-08-055.915.935.845.84-0.51%-0.65%-5.06%4,635,10027,243,00076%5.88-0.37%5.95-1.02%6.03-1.03%6.15-0.29%-0.13%
2019-08-026.006.005.825.870.00%-0.51%-4.85%7,773,90045,864,000126%5.90-3.06%6.01-2.33%6.09-1.42%6.17-0.68%-0.19%