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:
天马科技( 603668.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
2019-09-128.708.808.628.771.39%0.68%2.14%5,371,00046,786,00088%8.71-0.55%8.780.54%8.700.35%8.590.28%0.29%
2019-09-118.888.908.638.65-2.48%-1.24%1.03%8,176,30071,617,000133%8.76-0.74%8.740.60%8.670.52%8.560.39%0.30%
2019-09-108.609.078.558.873.14%0.52%4.00%14,809,700130,679,000230%8.823.45%8.692.20%8.631.89%8.531.11%0.33%
2019-09-098.478.608.458.601.65%0.82%1.96%7,088,40060,461,000127%8.531.17%8.500.51%8.470.63%8.440.37%0.22%
2019-09-068.478.508.398.460.00%0.34%0.67%3,740,40031,535,00071%8.43-0.84%8.460.08%8.420.42%8.400.17%0.15%
2019-09-058.448.638.438.460.59%-0.49%0.83%5,729,40048,711,000109%8.501.25%8.450.96%8.380.13%8.390.23%0.08%
2019-09-048.418.468.358.410.00%0.15%0.47%3,004,10025,226,00059%8.40-0.19%8.370.49%8.37-0.59%8.370.08%0.07%
2019-09-038.398.498.338.410.84%-0.04%0.55%4,502,40037,879,00086%8.411.46%8.33-0.31%8.420.13%8.360.06%0.08%
2019-09-028.148.378.148.341.34%0.58%-0.23%3,779,90031,342,00069%8.290.13%8.35-1.05%8.410.16%8.360.01%0.09%
2019-08-308.408.418.208.23-1.79%-0.62%-1.53%5,463,90045,249,00096%8.28-2.01%8.44-0.19%8.40-0.01%8.360.16%0.10%
2019-08-298.558.598.368.38-2.22%-0.84%0.42%6,321,40053,419,000114%8.45-0.71%8.460.57%8.400.30%8.350.42%0.08%
2019-08-288.378.748.318.572.88%0.69%3.13%11,986,900102,019,000229%8.512.17%8.411.85%8.371.17%8.310.65%0.02%
2019-08-278.188.478.188.331.59%0.00%0.90%4,547,90037,886,00099%8.332.38%8.260.19%8.28-0.13%8.260.09%-0.04%
2019-08-268.078.228.008.20-0.97%0.79%-0.59%3,075,10025,018,00064%8.14-1.57%8.24-0.58%8.29-0.29%8.25-0.36%-0.06%
2019-08-238.358.388.228.28-0.48%0.17%0.01%4,530,70037,451,00083%8.27-0.40%8.29-0.43%8.310.34%8.28-0.51%-0.04%
2019-08-228.318.358.278.320.12%0.25%-0.01%3,609,80029,956,00055%8.30-0.05%8.330.00%8.280.47%8.320.08%0.11%
2019-08-218.348.388.268.31-0.12%0.08%-0.05%4,618,00038,345,00073%8.30-0.66%8.330.63%8.240.02%8.310.17%0.09%
2019-08-208.408.478.298.320.12%-0.45%0.24%5,877,90049,128,00096%8.360.58%8.271.13%8.240.29%8.300.22%0.04%
2019-08-198.208.418.198.311.59%0.00%0.34%6,113,30050,800,000103%8.312.14%8.180.26%8.22-0.42%8.280.07%0.02%
2019-08-168.098.298.008.181.24%0.54%-1.16%5,301,50043,132,00092%8.141.18%8.16-0.57%8.25-1.14%8.28-0.02%0.02%
2019-08-158.028.107.918.08-1.46%0.49%-2.39%3,880,80031,205,00070%8.04-3.00%8.21-1.41%8.35-0.19%8.28-0.18%-0.03%
2019-08-148.328.408.208.20-0.36%-1.09%-1.12%4,514,70037,429,00087%8.290.40%8.32-0.83%8.360.24%8.290.02%-0.05%
2019-08-138.408.408.208.23-2.49%-0.33%-0.74%5,542,90045,765,000112%8.26-1.41%8.39-0.04%8.340.16%8.29-0.13%-0.10%
2019-08-128.198.498.158.441.44%0.78%1.66%10,147,30084,983,000214%8.38-0.97%8.400.56%8.330.34%8.30-0.08%-0.12%
2019-08-098.308.688.278.324.26%-1.62%0.13%15,093,300127,647,000345%8.465.54%8.353.66%8.302.57%8.310.95%-0.14%
2019-08-088.008.067.987.98-0.25%-0.41%-3.05%1,813,20014,529,00055%8.01-0.46%8.06-0.78%8.09-0.25%8.23-0.13%-0.29%
2019-08-078.158.217.978.00-1.48%-0.62%-2.94%3,362,40027,067,000100%8.05-0.40%8.12-0.09%8.11-0.47%8.24-0.30%-0.31%
2019-08-068.018.227.958.12-0.49%0.47%-1.78%3,423,40027,668,000101%8.08-1.82%8.13-0.38%8.15-0.98%8.27-0.01%-0.35%
2019-08-058.148.358.118.160.25%-0.87%-1.31%3,078,10025,340,00092%8.232.10%8.160.06%8.23-1.05%8.270.12%-0.42%
2019-08-028.018.147.978.140.00%0.95%-1.43%2,987,20024,085,00081%8.06-1.43%8.15-1.77%8.32-0.34%8.26-0.51%-0.59%