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:
茶花股份( 603615.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
2020-07-038.488.648.468.642.13%0.92%2.54%2,550,30021,833,000151%8.561.69%8.451.11%8.400.55%8.430.27%-0.46%
2020-07-028.408.488.338.460.95%0.49%0.68%1,410,20011,873,00084%8.421.11%8.360.61%8.35-0.22%8.40-0.08%-0.68%
2020-07-018.408.408.258.380.48%0.64%-0.36%1,773,80014,771,000101%8.33-0.20%8.31-0.38%8.37-0.33%8.41-0.10%-0.73%
2020-06-308.268.388.268.341.34%-0.05%-0.93%1,209,20010,089,00068%8.340.86%8.34-0.61%8.40-0.17%8.420.06%-0.78%
2020-06-298.408.418.218.23-2.60%-0.52%-2.18%1,952,80016,155,000101%8.27-2.05%8.39-0.86%8.41-0.50%8.41-0.11%-0.79%
2020-06-248.558.588.428.45-0.71%0.05%0.33%1,269,00010,718,00061%8.45-0.48%8.470.08%8.460.11%8.42-0.02%-0.80%
2020-06-238.458.568.428.510.83%0.27%1.02%1,810,70015,367,00078%8.490.34%8.460.15%8.450.04%8.42-0.39%-0.79%
2020-06-228.418.518.418.440.00%-0.21%-0.20%1,650,60013,961,00059%8.460.34%8.450.20%8.440.13%8.46-0.93%-0.78%
2020-06-198.408.468.378.440.24%0.13%-1.12%1,578,60013,306,00046%8.43-0.25%8.43-0.15%8.430.24%8.54-1.47%-0.71%
2020-06-188.408.508.408.42-0.47%-0.36%-2.81%1,877,20015,862,00044%8.450.45%8.440.17%8.410.13%8.66-1.87%-0.55%
2020-06-178.528.528.358.46-0.12%0.57%-4.17%2,150,50018,090,00043%8.41-0.65%8.430.31%8.40-0.11%8.83-1.86%-0.26%
2020-06-168.468.528.418.471.19%0.04%-5.84%2,010,00017,018,00035%8.470.71%8.400.23%8.41-0.64%9.00-0.61%0.13%
2020-06-158.408.478.368.37-0.59%-0.44%-7.51%2,031,40017,077,00032%8.410.73%8.38-0.20%8.46-1.33%9.05-0.62%0.31%
2020-06-128.248.438.228.420.48%0.89%-7.53%2,531,40021,127,00035%8.35-0.57%8.40-1.10%8.58-1.97%9.11-0.01%0.64%
2020-06-118.508.508.318.38-1.30%-0.17%-7.98%3,897,50032,715,00050%8.39-0.58%8.49-1.86%8.75-2.62%9.11-0.20%0.82%
2020-06-108.528.528.368.49-0.24%0.56%-6.96%3,623,10030,590,00047%8.44-1.59%8.65-2.31%8.99-2.36%9.130.00%0.91%
2020-06-098.828.868.458.51-3.08%-0.80%-6.74%6,608,40056,691,00086%8.58-2.84%8.86-3.48%9.20-1.33%9.13-0.26%0.84%
2020-06-088.919.058.678.78-1.35%-0.57%-4.03%7,132,80062,986,000101%8.83-2.79%9.18-2.99%9.33-0.83%9.15-0.19%0.79%
2020-06-059.309.418.888.90-6.32%-2.01%-2.90%9,219,80083,743,000147%9.08-5.47%9.46-1.17%9.400.29%9.170.12%0.69%
2020-06-049.849.849.459.50-2.26%-1.13%3.77%7,762,80074,593,000151%9.61-1.11%9.571.21%9.381.26%9.161.06%0.59%
2020-06-039.409.849.409.722.86%0.03%7.30%9,127,30088,692,000208%9.724.17%9.463.19%9.262.55%9.062.00%0.46%
2020-06-029.239.579.109.451.07%1.31%6.41%6,467,20060,325,000174%9.330.30%9.171.51%9.031.46%8.881.23%0.24%
2020-06-019.009.689.009.352.97%0.54%6.58%9,467,60088,046,000298%9.304.93%9.033.19%8.902.78%8.772.64%0.10%
2020-05-298.709.108.619.085.09%2.45%6.24%7,511,50066,572,000306%8.862.66%8.751.95%8.662.03%8.551.77%-0.19%
2020-05-288.578.788.488.640.35%0.08%2.88%3,195,90027,590,000169%8.63-0.43%8.591.02%8.490.81%8.400.73%-0.38%
2020-05-278.428.878.388.611.77%-0.69%3.27%5,463,90047,372,000299%8.674.06%8.503.88%8.422.81%8.34-0.68%-0.52%
2020-05-268.138.468.128.463.80%1.54%0.79%2,460,80020,503,000142%8.334.07%8.181.40%8.190.73%8.39-0.78%-0.37%
2020-05-257.948.157.898.152.00%1.80%-3.66%1,076,3008,617,00062%8.01-0.34%8.07-0.92%8.13-0.36%8.46-1.23%-0.29%
2020-05-228.178.197.927.99-2.20%-0.54%-6.71%1,241,8009,975,00065%8.03-1.82%8.14-0.80%8.16-0.42%8.57-0.86%-0.15%
2020-05-218.218.268.128.170.00%-0.15%-5.43%962,0007,871,00046%8.18-0.56%8.210.15%8.19-0.30%8.64-0.23%-0.04%