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
2020-02-197.958.307.908.203.14%0.21%3.27%15,012,600122,851,000125%8.183.60%8.032.41%7.961.49%7.940.79%-0.12%
2020-02-187.937.957.857.950.25%0.65%0.91%7,715,20060,939,00068%7.900.32%7.840.62%7.84-0.36%7.880.54%-0.40%
2020-02-177.747.937.737.933.26%0.71%1.20%7,560,50059,529,00067%7.872.26%7.80-0.08%7.87-1.13%7.840.08%-0.77%
2020-02-147.737.757.657.68-0.52%-0.26%-1.92%4,501,00034,657,00041%7.70-0.91%7.80-1.19%7.960.10%7.83-0.28%-0.83%
2020-02-137.877.877.717.72-2.15%-0.66%-1.68%5,904,80045,885,00055%7.77-1.52%7.90-1.39%7.950.25%7.85-0.31%-0.91%
2020-02-127.807.987.807.890.13%-0.01%0.18%7,232,40057,068,00070%7.89-0.76%8.010.40%7.930.48%7.88-0.32%-0.94%
2020-02-118.108.127.817.88-4.72%-0.89%-0.27%14,023,100111,494,000141%7.95-1.44%7.980.54%7.890.96%7.90-0.11%-1.02%
2020-02-107.638.487.438.277.26%2.52%4.55%27,066,100218,331,000311%8.072.39%7.932.31%7.821.96%7.910.44%-0.99%
2020-02-078.008.337.707.71-3.14%-2.14%-2.10%22,176,500174,719,000339%7.882.09%7.753.61%7.670.91%7.88-0.61%-1.00%
2020-02-067.257.967.197.969.94%3.14%0.47%11,611,10089,612,000243%7.725.29%7.482.87%7.60-0.82%7.92-1.37%-0.91%
2020-02-057.447.517.177.24-0.14%-1.23%-9.87%5,615,50041,163,000136%7.331.65%7.27-4.39%7.66-3.40%8.03-2.10%-0.75%
2020-02-046.717.556.717.25-2.42%0.54%-11.64%6,913,20049,853,000172%7.21-2.96%7.61-7.51%7.93-5.00%8.21-3.16%-0.51%
2020-02-037.437.437.437.43-9.94%-0.01%-12.31%727,1005,403,00019%7.43-9.29%8.23-1.84%8.35-0.73%8.47-0.53%-0.17%
2020-01-238.408.408.088.25-2.14%0.71%-3.15%4,924,00040,338,000132%8.19-3.18%8.38-1.38%8.41-1.12%8.52-1.09%-0.10%
2020-01-228.528.628.398.43-1.52%-0.37%-2.11%3,177,10026,880,00084%8.46-1.08%8.50-0.04%8.51-0.20%8.61-0.54%0.06%
2020-01-218.488.668.418.560.94%0.08%-1.14%3,843,00032,871,00091%8.551.11%8.50-0.01%8.52-0.26%8.66-1.15%0.17%
2020-01-208.428.558.338.480.71%0.25%-3.20%2,680,00022,669,00049%8.46-0.17%8.50-0.31%8.54-0.47%8.760.19%0.51%
2020-01-178.528.618.388.42-1.17%-0.63%-3.69%3,590,40030,423,00062%8.47-1.07%8.53-0.80%8.58-0.53%8.740.36%0.50%
2020-01-168.668.668.518.520.24%-0.53%-2.20%3,294,50028,217,00053%8.570.16%8.60-0.37%8.63-0.81%8.710.35%0.48%
2020-01-158.668.668.508.50-1.73%-0.60%-2.10%2,828,70024,187,00043%8.55-1.33%8.63-0.46%8.70-0.55%8.680.21%0.41%
2020-01-148.708.768.628.65-0.46%-0.18%-0.16%3,308,50028,670,00051%8.670.16%8.67-0.79%8.75-1.16%8.660.24%0.35%
2020-01-138.648.728.558.690.35%0.44%0.54%4,193,30036,279,00066%8.65-0.39%8.74-0.57%8.850.40%8.640.23%0.30%
2020-01-108.808.818.648.66-1.48%-0.30%0.43%3,952,20034,330,00063%8.69-1.64%8.79-1.31%8.820.80%8.620.24%0.28%
2020-01-098.889.058.758.79-0.34%-0.46%2.19%6,018,00053,143,000101%8.830.31%8.900.83%8.750.83%8.600.44%0.26%
2020-01-088.898.948.718.82-1.67%0.18%2.99%7,638,20067,247,000137%8.80-1.99%8.831.35%8.670.74%8.560.55%0.23%
2020-01-078.559.308.558.975.65%-0.14%5.32%14,981,600134,587,000306%8.986.33%8.713.75%8.613.03%8.522.29%0.19%
2020-01-068.428.558.388.49-0.35%0.50%1.97%5,464,90046,170,000139%8.450.40%8.400.50%8.360.43%8.330.10%-0.05%
2020-01-038.238.628.208.522.53%1.26%2.43%8,696,20073,168,000240%8.410.98%8.360.94%8.320.73%8.320.12%-0.07%
2020-01-028.298.408.258.310.61%-0.26%0.02%6,297,40052,473,000204%8.330.97%8.280.64%8.260.35%8.31-0.30%-0.08%
2019-12-318.278.328.208.260.00%0.10%-0.88%3,471,50028,646,000118%8.250.78%8.230.17%8.230.02%8.33-0.48%-0.06%