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
2019-07-164.684.724.524.61-0.43%-0.17%3.60%3,948,80018,236,000105%4.620.44%4.551.59%4.481.08%4.450.18%-0.31%
2019-07-154.494.634.424.634.99%0.70%4.23%6,268,30028,824,000172%4.605.65%4.473.47%4.432.03%4.440.14%-0.27%
2019-07-124.304.464.294.412.80%1.33%-0.59%3,203,70013,942,00088%4.350.97%4.320.07%4.34-0.23%4.44-0.63%-0.28%
2019-07-114.314.344.284.290.23%-0.46%-3.90%2,389,10010,297,00063%4.310.14%4.32-0.58%4.35-0.53%4.46-0.80%-0.23%
2019-07-104.374.374.274.28-1.83%-0.56%-4.89%2,981,80012,835,00076%4.30-1.19%4.35-0.64%4.37-1.13%4.50-0.75%-0.14%
2019-07-094.364.514.324.360.00%0.09%-3.84%2,132,0009,288,00054%4.36-0.43%4.37-0.43%4.42-0.63%4.53-0.77%-0.05%
2019-07-084.474.484.324.36-3.11%-0.34%-4.57%3,378,40014,781,00077%4.38-0.16%4.39-1.17%4.45-1.02%4.57-0.37%0.07%
2019-07-054.384.524.284.503.45%2.69%-1.88%4,632,80020,301,000103%4.38-0.82%4.45-1.20%4.50-1.12%4.59-0.52%0.12%
2019-07-044.464.504.314.35-2.68%-1.54%-5.64%4,610,10020,369,00095%4.42-2.39%4.50-1.60%4.55-1.39%4.610.09%0.17%
2019-07-034.574.664.454.47-2.19%-1.24%-2.95%5,159,80023,352,000109%4.53-1.14%4.57-0.91%4.61-0.95%4.610.33%0.16%
2019-07-024.634.654.534.57-1.08%-0.17%-0.46%2,888,20013,223,00062%4.58-1.02%4.61-1.01%4.66-0.58%4.590.61%0.13%
2019-07-014.674.724.574.620.43%-0.11%1.25%4,123,50019,071,00083%4.63-0.09%4.66-0.62%4.680.19%4.560.04%0.06%
2019-06-284.694.734.554.60-1.92%-0.63%0.86%4,028,30018,647,00082%4.63-2.30%4.69-0.64%4.680.34%4.56-0.11%0.14%
2019-06-274.734.784.694.69-0.42%-1.01%2.72%3,562,60016,880,00074%4.740.57%4.721.05%4.661.28%4.570.09%0.28%
2019-06-264.704.784.674.71-0.84%-0.02%3.24%3,295,40015,525,00067%4.71-0.09%4.670.78%4.601.12%4.560.13%0.35%
2019-06-254.594.784.594.754.17%0.74%4.26%5,998,20028,280,000123%4.722.77%4.642.09%4.551.63%4.560.40%0.42%
2019-06-244.634.654.554.56-2.15%-0.61%0.48%4,672,60021,437,00098%4.59-0.30%4.541.29%4.480.02%4.540.18%0.52%
2019-06-214.574.664.474.664.95%1.26%2.87%8,013,40036,878,000164%4.604.95%4.482.28%4.480.18%4.53-0.11%0.62%
2019-06-204.364.444.334.442.54%1.25%-2.09%4,685,70020,545,00089%4.390.32%4.38-1.22%4.47-1.15%4.540.00%0.77%
2019-06-194.364.474.314.330.46%-0.94%-4.52%4,589,00020,057,00086%4.37-0.37%4.44-1.92%4.52-0.99%4.540.04%0.78%
2019-06-184.544.584.314.31-5.07%-1.76%-4.92%7,003,80030,728,000134%4.39-4.63%4.52-2.79%4.56-1.47%4.53-0.09%0.76%
2019-06-174.624.684.534.54-1.73%-1.30%0.07%3,919,60018,031,00078%4.60-1.86%4.65-0.13%4.630.63%4.540.91%0.81%
2019-06-144.734.784.614.62-1.91%-1.43%2.76%3,964,60018,582,00075%4.690.32%4.660.76%4.600.13%4.501.28%0.63%
2019-06-134.604.794.564.712.39%0.81%6.10%4,072,30019,024,00076%4.671.28%4.621.47%4.601.06%4.440.77%0.25%
2019-06-124.604.664.534.600.22%-0.28%4.43%3,418,00015,766,00065%4.610.66%4.56-0.46%4.550.91%4.410.78%0.10%
2019-06-114.504.654.474.591.55%0.15%5.01%3,706,70016,986,00071%4.581.60%4.581.02%4.510.63%4.371.39%-0.03%
2019-06-104.704.704.424.52-2.59%0.20%4.85%6,085,30027,451,000111%4.51-2.38%4.530.91%4.481.17%4.311.17%-0.35%
2019-06-064.494.694.494.643.57%0.41%8.89%9,110,50042,101,000172%4.625.02%4.492.32%4.432.98%4.261.48%-0.69%
2019-06-054.384.484.294.484.92%1.82%6.69%5,123,60022,544,000101%4.402.21%4.391.04%4.300.96%4.200.05%-0.95%
2019-06-044.404.444.214.270.00%-0.81%1.74%3,832,70016,500,00076%4.31-2.71%4.341.64%4.260.78%4.20-0.17%-1.05%