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:
ST天业( 600807.SH 上证)
板块 :零售业   
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
2019-09-304.344.494.344.390.69%-0.79%-1.33%2,192,1009,700,00082%4.431.44%4.380.07%4.41-0.32%4.45-0.31%-0.26%
2019-09-274.304.394.304.361.40%-0.05%-2.31%1,962,4008,560,00069%4.360.51%4.37-1.09%4.43-0.65%4.46-0.51%-0.22%
2019-09-264.384.394.304.30-1.83%-0.92%-4.15%2,297,3009,970,00074%4.34-1.57%4.42-0.96%4.46-0.47%4.49-0.25%-0.15%
2019-09-254.454.474.374.38-1.79%-0.66%-2.60%2,710,40011,950,00086%4.41-1.61%4.46-0.71%4.48-0.27%4.50-0.29%-0.15%
2019-09-244.504.524.454.46-0.89%-0.47%-1.11%3,682,50016,500,000116%4.48-0.42%4.50-0.07%4.490.11%4.51-0.27%-0.14%
2019-09-234.534.564.484.50-0.88%0.00%-0.49%2,500,10011,250,00079%4.50-0.22%4.500.20%4.48-0.25%4.52-0.22%-0.12%
2019-09-204.464.584.454.541.57%0.67%0.18%3,472,40015,660,000105%4.510.74%4.490.52%4.50-0.47%4.53-0.61%-0.10%
2019-09-194.464.514.434.470.22%-0.16%-1.97%1,751,2007,840,00048%4.480.13%4.47-0.60%4.520.04%4.56-0.20%0.00%
2019-09-184.424.524.424.460.45%-0.25%-2.39%2,522,70011,280,00062%4.470.27%4.49-0.88%4.51-0.27%4.570.11%0.03%
2019-09-174.514.524.414.44-1.55%-0.43%-2.72%3,303,40014,730,00080%4.46-1.85%4.53-0.15%4.53-0.55%4.56-0.04%-0.02%
2019-09-164.604.604.494.51-1.74%-0.73%-1.23%3,438,20015,620,00086%4.54-0.96%4.54-0.02%4.55-0.20%4.570.07%-0.06%
2019-09-124.504.684.484.592.46%0.07%0.59%4,015,20018,416,000104%4.592.25%4.540.07%4.56-0.68%4.560.15%-0.11%
2019-09-114.524.544.454.48-1.32%-0.13%-1.67%3,487,90015,645,00090%4.49-1.32%4.54-0.77%4.59-0.37%4.56-0.22%-0.18%
2019-09-104.564.594.524.54-0.66%-0.13%-0.57%3,112,80014,152,00079%4.55-0.83%4.57-1.17%4.610.33%4.57-0.15%-0.31%
2019-09-094.604.644.544.57-0.44%-0.31%-0.07%3,681,80016,879,00094%4.58-0.04%4.630.04%4.590.31%4.57-0.04%-0.39%
2019-09-064.644.654.524.59-1.08%0.09%0.33%4,049,40018,571,000103%4.59-2.05%4.630.61%4.580.31%4.58-0.04%-0.42%
2019-09-054.694.754.634.64-0.43%-0.90%1.38%6,159,70028,840,000166%4.681.89%4.601.70%4.571.13%4.580.40%-0.40%
2019-09-044.454.664.424.664.95%1.41%2.22%5,828,90026,782,000174%4.603.68%4.521.44%4.510.20%4.560.07%-0.40%
2019-09-034.474.474.394.44-0.67%0.18%-2.55%3,038,50013,468,00098%4.43-0.58%4.46-0.67%4.51-0.86%4.56-0.42%-0.37%
2019-09-024.424.484.414.470.45%0.27%-2.30%2,580,50011,505,00085%4.46-0.56%4.49-1.10%4.54-0.59%4.58-0.39%-0.29%
2019-08-304.504.564.454.45-1.11%-0.74%-3.11%2,599,90011,656,00082%4.48-0.64%4.54-0.92%4.57-0.41%4.59-0.46%-0.22%
2019-08-294.584.584.424.50-1.75%-0.27%-2.47%3,236,50014,604,00097%4.51-1.61%4.58-0.61%4.59-0.35%4.61-0.52%-0.15%
2019-08-284.654.654.554.58-1.51%-0.13%-1.25%4,563,70020,930,000123%4.59-1.08%4.61-0.24%4.61-0.20%4.64-1.55%-0.06%
2019-08-274.604.674.594.651.09%0.30%-1.29%3,141,80014,564,00075%4.640.61%4.620.24%4.620.04%4.71-0.95%0.25%
2019-08-264.614.674.574.60-1.08%-0.17%-3.28%3,922,50018,075,00082%4.61-0.07%4.61-0.04%4.61-0.20%4.76-0.34%0.56%
2019-08-234.594.674.574.651.31%0.85%-2.56%2,834,80013,071,00057%4.610.28%4.61-0.20%4.62-0.43%4.770.11%0.72%
2019-08-224.604.634.584.59-0.43%-0.17%-3.71%1,949,1008,961,00036%4.60-0.39%4.62-0.30%4.64-0.45%4.770.49%0.83%
2019-08-214.634.654.604.61-0.86%-0.13%-2.82%2,208,40010,195,00038%4.62-0.41%4.63-0.52%4.66-2.06%4.740.30%0.84%
2019-08-204.644.674.614.650.00%0.32%-1.69%2,413,10011,185,00042%4.64-0.07%4.66-0.39%4.76-1.08%4.730.45%0.80%
2019-08-194.634.674.594.650.00%0.26%-1.25%3,797,40017,613,00065%4.64-0.96%4.67-2.61%4.81-0.35%4.710.23%0.74%