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:
上海天洋( 603330.SH 上证)
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
2020-08-0435.8637.3535.6136.300.86%-0.58%5.46%2,133,60077,901,00092%36.512.00%35.711.88%35.191.75%34.421.21%0.81%
2020-08-0335.1936.4834.9135.993.42%0.54%5.82%2,798,300100,172,000111%35.803.33%35.051.49%34.582.30%34.011.12%0.82%
2020-07-3134.5035.3534.0434.800.87%0.45%3.48%1,847,70064,013,00075%34.650.40%34.531.40%33.800.43%33.630.82%0.76%
2020-07-3034.4735.6033.8034.50-0.46%-0.02%3.42%2,492,20085,995,000102%34.510.08%34.062.31%33.66-0.08%33.361.00%0.73%
2020-07-2933.3835.2432.6634.664.56%0.53%4.94%2,586,90089,190,000106%34.485.48%33.290.78%33.69-0.05%33.030.86%0.74%
2020-07-2833.9433.9431.9033.152.16%1.41%1.22%1,615,00052,791,00064%32.691.18%33.03-1.80%33.700.36%32.750.35%0.79%
2020-07-2732.9033.7730.5032.450.46%0.44%-0.56%2,166,90070,009,00081%32.31-4.30%33.64-1.73%33.580.23%32.630.10%0.91%
2020-07-2434.2035.3531.9932.30-4.30%-4.32%-0.93%2,898,10097,839,000108%33.76-1.97%34.231.26%33.501.24%32.600.39%1.08%
2020-07-2334.9535.9633.0933.75-4.34%-1.99%3.93%3,135,000107,959,000120%34.44-0.10%33.802.19%33.092.14%32.481.04%1.21%
2020-07-2233.7735.7233.3935.284.84%2.34%9.77%2,836,10097,770,000109%34.474.94%33.083.35%32.401.93%32.141.23%1.28%
2020-07-2131.4033.9031.4033.657.92%2.44%5.98%4,084,900134,185,000153%32.855.10%32.012.82%31.791.35%31.751.26%1.31%
2020-07-2031.5031.7930.8031.180.13%-0.24%-0.56%1,661,00051,914,00062%31.261.75%31.13-0.49%31.36-0.72%31.360.55%1.39%
2020-07-1731.8631.8629.5831.140.03%1.38%-0.14%1,710,80052,550,00058%30.72-1.89%31.28-0.79%31.59-0.94%31.180.52%1.52%
2020-07-1632.2932.2930.4231.13-1.21%-0.57%0.34%2,687,90084,151,00091%31.31-1.07%31.53-1.02%31.89-0.07%31.021.10%1.69%
2020-07-1532.4432.4431.1031.51-2.90%-0.43%2.69%2,390,60075,653,00080%31.650.03%31.85-0.85%31.910.61%30.691.31%1.85%
2020-07-1432.0232.5030.8832.450.75%2.57%7.14%2,808,10088,837,00089%31.64-1.68%32.130.21%31.721.18%30.291.58%2.01%
2020-07-1332.6033.2731.8832.21-0.95%0.11%8.03%3,398,300109,344,000108%32.18-1.13%32.061.55%31.351.64%29.821.80%2.11%
2020-07-1032.8933.2932.0132.52-2.63%-0.07%11.03%2,855,90092,941,00095%32.543.30%31.572.94%30.842.01%29.291.71%2.09%
2020-07-0931.0033.8829.9033.408.44%6.01%15.98%3,223,100101,547,000103%31.512.82%30.671.86%30.232.27%28.801.70%2.12%
2020-07-0830.6931.8329.8030.800.56%0.52%8.77%2,769,60084,866,00086%30.642.70%30.111.43%29.561.65%28.321.55%2.12%
2020-07-0729.8330.9029.0030.633.94%2.66%9.85%3,164,30094,413,00092%29.84-0.33%29.681.73%29.081.95%27.882.11%2.18%
2020-07-0629.9831.8629.3229.47-0.87%-1.55%7.92%3,573,500106,971,00097%29.942.57%29.182.05%28.532.18%27.311.80%2.20%
2020-07-0328.9630.2028.2029.732.41%1.86%10.84%2,772,30080,912,00075%29.192.57%28.592.30%27.921.12%26.822.26%2.12%
2020-07-0229.0029.1827.8329.030.28%2.02%10.67%3,742,700106,494,00098%28.450.37%27.951.93%27.611.36%26.232.65%1.96%
2020-07-0127.8229.1827.1728.955.20%2.12%13.29%4,615,900130,857,000119%28.355.37%27.421.67%27.241.89%25.552.97%1.79%
2020-06-3023.9627.7523.9627.524.76%2.29%10.90%3,564,20095,893,00084%26.901.18%26.970.42%26.731.69%24.822.50%1.66%
2020-06-2927.8028.2026.1226.27-4.19%-1.21%8.50%2,947,10078,365,00064%26.59-2.68%26.860.51%26.291.30%24.211.62%1.66%
2020-06-2426.9228.3926.3327.422.24%0.36%15.08%3,829,300104,624,00086%27.322.82%26.722.88%25.953.47%23.832.03%1.67%
2020-06-2326.5827.2025.7126.823.47%0.93%14.85%3,525,70093,686,00079%26.570.88%25.972.04%25.083.31%23.351.74%1.54%
2020-06-2226.1327.7925.6625.920.00%-1.60%12.92%4,740,000124,858,000107%26.343.68%25.454.78%24.283.31%22.952.09%1.47%