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
2020-09-309.069.308.909.221.77%1.27%-3.07%5,697,30051,868,000115%9.10-0.06%9.08-0.79%9.21-1.10%9.51-1.02%-0.97%
2020-09-298.919.268.919.061.80%-0.54%-5.72%5,771,80052,577,000121%9.111.22%9.15-1.60%9.32-1.47%9.61-1.10%-1.02%
2020-09-289.199.338.898.90-3.26%-1.10%-8.41%4,698,20042,277,000101%9.00-3.17%9.30-2.34%9.46-2.23%9.72-1.17%-1.04%
2020-09-259.559.649.109.20-3.46%-1.01%-6.43%6,210,40057,718,000138%9.29-3.62%9.52-2.54%9.67-1.80%9.83-1.02%-1.09%
2020-09-249.809.839.529.53-2.95%-1.17%-4.06%4,075,60039,303,00098%9.64-1.83%9.77-1.47%9.85-0.47%9.93-0.41%-1.25%
2020-09-239.869.929.769.82-0.20%-0.03%-1.54%2,939,90028,879,00069%9.82-0.55%9.91-0.13%9.89-0.40%9.97-0.44%-1.25%
2020-09-229.919.979.799.84-1.70%-0.37%-1.78%3,052,30030,148,00064%9.88-1.27%9.930.14%9.93-0.34%10.02-0.73%-1.25%
2020-09-219.9610.089.8610.010.91%0.06%-0.81%4,126,50041,281,00079%10.001.17%9.91-0.15%9.97-0.13%10.09-1.06%-1.23%
2020-09-189.829.979.789.920.81%0.32%-2.75%4,377,10043,279,00076%9.890.20%9.93-0.56%9.98-0.25%10.20-1.20%-1.17%
2020-09-1710.0810.089.789.84-2.19%-0.28%-4.69%6,078,40059,984,00098%9.87-1.96%9.98-0.91%10.01-0.46%10.32-1.52%-1.06%
2020-09-1610.2510.289.9410.06-1.85%-0.05%-4.04%3,788,30038,130,00061%10.07-0.23%10.080.18%10.05-0.36%10.48-1.54%-0.90%
2020-09-1510.0710.259.9710.252.09%1.61%-3.73%3,625,90036,578,00052%10.090.16%10.060.18%10.09-0.94%10.65-1.28%-0.73%
2020-09-1410.0710.179.9510.04-0.30%-0.32%-6.91%4,175,30042,053,00055%10.070.59%10.04-0.54%10.18-1.54%10.79-1.74%-0.58%
2020-09-119.9610.139.8710.071.00%0.57%-8.25%3,939,10039,444,00044%10.01-0.20%10.09-1.42%10.34-1.57%10.98-2.57%-0.36%
2020-09-1010.1410.169.939.97-0.50%-0.63%-11.50%5,535,30055,534,00047%10.03-1.40%10.24-2.19%10.51-2.00%11.27-0.42%0.05%
2020-09-0910.3310.3610.0010.02-3.93%-1.52%-11.42%7,827,20079,639,00066%10.18-2.57%10.47-2.42%10.72-2.53%11.31-0.48%0.12%
2020-09-0810.5510.7210.2610.43-1.14%-0.12%-8.24%7,944,00082,962,00067%10.44-2.92%10.73-2.60%11.00-1.89%11.37-0.49%0.22%
2020-09-0710.9811.0510.5110.55-3.74%-1.92%-7.64%8,520,40091,652,00070%10.76-2.15%11.01-2.35%11.21-1.91%11.42-0.47%0.32%
2020-09-0411.1211.1610.8710.96-3.09%-0.30%-4.50%7,504,50082,498,00061%10.99-3.42%11.28-1.33%11.43-2.22%11.48-0.12%0.42%
2020-09-0311.4111.5511.2711.31-1.48%-0.63%-1.58%6,299,80071,702,00051%11.38-0.46%11.43-0.94%11.690.42%11.490.16%0.47%
2020-09-0211.5011.6911.3111.48-0.17%0.39%0.06%9,485,900108,476,00075%11.44-0.18%11.54-2.02%11.640.54%11.470.12%0.48%
2020-09-0111.6511.6511.3111.50-0.09%0.39%0.36%9,591,600109,873,00073%11.46-1.77%11.780.50%11.580.31%11.460.19%0.49%
2020-08-3112.1612.1611.4511.51-2.37%-1.29%0.64%14,275,200166,464,000103%11.66-2.44%11.721.20%11.540.30%11.440.51%0.48%
2020-08-2811.2212.3511.1511.794.80%-1.36%3.61%26,767,700319,922,000200%11.958.13%11.583.87%11.512.35%11.381.49%0.42%
2020-08-2710.9111.2610.8011.253.31%1.78%0.34%8,262,10091,321,00065%11.050.29%11.15-1.15%11.24-0.21%11.210.27%0.30%
2020-08-2611.1911.2910.7910.89-2.33%-1.19%-2.61%10,149,200111,858,00073%11.02-2.45%11.28-0.67%11.27-0.50%11.180.55%0.32%
2020-08-2511.4111.6411.0911.15-2.45%-1.31%0.26%13,617,400153,852,00098%11.30-1.56%11.350.18%11.330.03%11.120.50%0.28%
2020-08-2411.3711.6611.3311.430.70%-0.41%3.29%11,519,500132,215,00083%11.481.72%11.330.42%11.320.63%11.070.55%0.28%
2020-08-2111.1811.4211.1211.352.34%0.59%3.13%10,040,300113,287,00072%11.280.52%11.29-0.05%11.250.57%11.010.37%0.28%
2020-08-2011.2011.4611.0511.090.00%-1.20%1.13%10,783,600121,042,00076%11.23-0.93%11.290.37%11.190.59%10.970.25%0.29%