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:
拓邦股份( 002139.SZ 深证)
板块 :电子元器件制造   
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
2022-06-3012.0612.6211.9112.271.74%-0.28%3.77%33,315,100409,899,00096%12.30-1.07%12.420.69%12.221.24%11.820.72%0.55%
2022-06-2912.7013.0012.0512.06-4.51%-3.03%2.73%43,804,100544,784,000134%12.44-0.30%12.331.69%12.071.65%11.741.19%0.48%
2022-06-2812.5012.7912.0912.631.85%1.25%8.87%46,240,700576,823,000152%12.473.18%12.133.10%11.872.38%11.601.67%0.39%
2022-06-2711.8812.6611.6112.404.73%2.56%8.67%47,460,000573,783,000164%12.092.88%11.762.92%11.601.62%11.411.14%0.25%
2022-06-2411.4911.9811.4511.844.78%0.75%4.95%38,672,700454,466,000140%11.754.85%11.431.83%11.411.28%11.280.90%0.21%
2022-06-2310.9111.5210.8211.303.20%0.82%1.06%27,452,700307,684,00099%11.211.12%11.22-0.98%11.270.07%11.180.28%0.16%
2022-06-2211.2011.3910.9010.95-2.06%-1.21%-1.79%19,099,600211,699,00071%11.08-2.06%11.330.12%11.26-0.09%11.150.06%0.20%
2022-06-2111.6011.6011.0711.18-4.12%-1.21%0.33%31,836,600360,308,000113%11.32-1.15%11.320.37%11.270.68%11.140.32%0.26%
2022-06-2011.1111.7511.1011.665.42%1.84%4.97%45,563,400521,665,000149%11.453.30%11.281.29%11.190.73%11.11-0.13%0.33%
2022-06-1710.9511.3410.9111.060.09%-0.21%-0.56%25,119,400278,403,00082%11.08-0.33%11.130.58%11.110.32%11.12-0.63%0.49%
2022-06-1611.0411.2110.9511.050.18%-0.63%-1.28%18,722,600208,187,00057%11.12-0.62%11.07-0.47%11.080.44%11.190.02%0.75%
2022-06-1511.1811.3511.0111.03-1.43%-1.42%-1.44%26,348,000294,815,00078%11.192.60%11.120.81%11.030.22%11.190.24%0.90%
2022-06-1411.0011.2110.6511.190.18%2.61%0.23%25,267,100275,549,00072%10.91-3.05%11.030.16%11.01-0.30%11.160.25%0.98%
2022-06-1310.9611.4710.8811.171.55%-0.69%0.31%28,828,800324,259,00079%11.253.00%11.010.58%11.04-0.80%11.140.83%1.11%
2022-06-1010.6911.0810.6311.002.52%0.73%-0.40%27,070,400295,601,00070%10.921.14%10.95-0.58%11.13-1.25%11.040.40%1.18%
2022-06-0910.9410.9910.6710.73-2.54%-0.62%-2.45%19,179,300207,086,00050%10.80-2.33%11.01-1.82%11.27-0.19%11.000.62%1.22%
2022-06-0811.0011.2910.7511.01-0.45%-0.41%0.71%35,754,100395,276,00093%11.06-0.02%11.22-1.48%11.290.17%10.930.71%1.29%
2022-06-0711.6811.7110.6511.06-6.19%0.03%1.89%62,989,000696,448,000156%11.06-5.54%11.39-0.98%11.270.41%10.860.97%1.53%
2022-06-0611.6911.9211.5011.790.94%0.72%9.66%32,761,900383,524,00090%11.710.74%11.502.12%11.222.30%10.751.47%1.64%
2022-06-0211.0612.1611.0511.685.23%0.52%10.24%44,505,000517,135,000116%11.624.51%11.262.99%10.972.49%10.601.97%1.76%
2022-06-0110.9111.4010.8811.100.63%-0.17%6.83%31,695,600352,413,00083%11.121.98%10.932.10%10.711.83%10.391.55%1.71%
2022-05-3111.0211.1010.7111.030.09%1.16%7.81%31,822,600346,947,00082%10.900.57%10.711.63%10.510.66%10.231.01%1.75%
2022-05-3010.4511.1710.3311.025.45%1.65%8.80%51,969,400563,408,000140%10.844.13%10.543.31%10.451.39%10.131.61%1.82%
2022-05-2710.1210.7510.1010.454.29%0.37%4.82%43,671,500454,657,000125%10.414.14%10.20-0.70%10.300.63%9.971.45%1.79%
2022-05-2610.1610.179.8210.02-1.38%0.23%1.96%19,065,500190,606,00055%10.00-0.25%10.27-0.38%10.240.94%9.830.84%1.78%
2022-05-2510.0610.239.8010.160.20%1.38%4.26%30,661,700307,301,00086%10.02-4.41%10.310.04%10.141.25%9.751.30%1.82%
2022-05-2410.3310.8310.0910.14-1.84%-3.28%5.41%60,328,000632,504,000162%10.482.04%10.312.85%10.022.36%9.623.15%1.96%
2022-05-2310.5810.6910.0910.33-1.24%0.55%10.77%48,984,000503,274,000137%10.271.33%10.023.36%9.792.49%9.332.00%1.61%
2022-05-209.7810.469.7110.469.99%3.17%14.40%55,330,900561,006,000172%10.147.36%9.694.51%9.554.05%9.142.68%1.27%
2022-05-199.189.689.129.510.00%0.70%6.81%33,054,800312,155,000110%9.442.08%9.281.41%9.181.09%8.901.48%0.86%