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:
太极股份( 002368.SZ 深证)
板块 :计算机应用服务   
所属成分指数: 中证500
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
2022-09-2817.8017.8417.2017.20-3.10%-1.30%-5.76%3,651,80063,635,00059%17.43-0.94%17.51-1.28%17.91-0.26%18.25-0.46%-0.21%
2022-09-2717.6017.8217.3517.752.19%0.90%-3.19%3,335,00058,670,00054%17.590.45%17.74-1.90%17.96-0.28%18.34-0.49%-0.13%
2022-09-2617.7717.7817.3517.37-2.58%-0.82%-5.73%4,867,20085,245,00078%17.51-2.91%18.08-0.49%18.01-0.42%18.43-0.51%-0.03%
2022-09-2318.5118.7617.7717.83-3.15%-1.15%-3.73%5,143,50092,778,00086%18.04-2.51%18.170.04%18.09-1.92%18.52-0.26%0.06%
2022-09-2217.8118.8217.7918.412.33%-0.50%-0.86%7,001,600129,548,000124%18.504.23%18.161.24%18.44-0.24%18.57-0.08%0.12%
2022-09-2117.8418.1417.3017.990.78%1.33%-3.19%4,049,60071,893,00073%17.75-1.24%17.94-3.17%18.48-0.66%18.58-0.37%0.15%
2022-09-2017.9918.4317.7817.85-0.06%-0.70%-4.30%4,032,00072,474,00075%17.98-0.13%18.53-0.77%18.61-0.67%18.65-0.24%0.17%
2022-09-1918.7518.8617.6917.86-5.80%-0.77%-4.48%10,201,900183,609,000191%18.00-6.08%18.67-2.00%18.73-1.41%18.70-0.80%0.18%
2022-09-1618.7519.5818.6218.961.44%-1.06%0.59%11,940,900228,835,000267%19.161.53%19.050.65%19.000.91%18.850.78%0.23%
2022-09-1518.9219.2018.4818.69-1.74%-0.99%-0.07%4,680,70088,352,000123%18.88-0.01%18.930.29%18.830.25%18.700.32%0.12%
2022-09-1418.8019.0318.6019.02-0.11%0.75%2.02%3,033,60057,269,00076%18.88-0.76%18.870.42%18.780.24%18.640.33%0.04%
2022-09-1318.8619.2018.7119.041.44%0.09%2.46%4,201,30079,922,000105%19.021.73%18.800.75%18.740.59%18.580.55%-0.06%
2022-09-0918.6318.8618.4318.771.02%0.38%1.56%3,690,30069,006,00094%18.700.48%18.660.13%18.630.09%18.480.33%-0.20%
2022-09-0818.7118.8118.4618.58-0.59%-0.16%0.87%3,236,80060,237,00082%18.61-0.23%18.630.12%18.610.17%18.420.35%-0.33%
2022-09-0718.6618.7318.5618.690.21%0.20%1.82%3,215,60059,977,00080%18.650.10%18.610.04%18.580.25%18.360.21%-0.47%
2022-09-0618.6218.7818.4918.650.32%0.09%1.82%3,428,60063,890,00080%18.630.45%18.600.29%18.540.41%18.32-0.10%-0.59%
2022-09-0518.8418.8418.3818.59-0.48%0.22%1.39%3,684,00068,338,00084%18.55-0.40%18.550.22%18.460.51%18.34-0.15%-0.64%
2022-09-0218.4518.8018.2818.681.63%0.30%1.73%4,314,20080,348,00098%18.620.77%18.510.64%18.370.58%18.36-0.29%-0.71%
2022-09-0118.3618.7818.2518.380.66%-0.55%-0.20%4,751,20087,807,000103%18.480.15%18.390.81%18.260.62%18.42-0.37%-0.76%
2022-08-3118.5518.9218.1518.26-0.22%-1.05%-1.22%6,496,500119,881,000141%18.451.60%18.241.08%18.150.38%18.49-0.44%-0.73%
2022-08-3018.0118.3917.9018.301.72%0.75%-1.44%3,676,50066,776,00082%18.161.41%18.050.48%18.08-0.67%18.57-0.69%-0.69%
2022-08-2917.7118.1117.5617.990.06%0.45%-3.77%3,219,90057,669,00067%17.91-0.80%17.96-0.75%18.20-0.86%18.70-0.83%-0.60%
2022-08-2618.0518.2117.9017.98-0.39%-0.41%-4.62%3,779,10068,226,00074%18.050.77%18.10-1.14%18.36-1.08%18.85-0.99%-0.53%
2022-08-2517.9618.1417.7018.050.50%0.75%-5.19%3,877,20069,465,00071%17.92-1.76%18.31-1.38%18.56-1.13%19.04-1.02%-0.43%
2022-08-2418.7918.8417.8917.96-4.16%-1.51%-6.63%6,222,600113,477,000111%18.24-2.89%18.56-1.70%18.77-1.24%19.24-1.00%-0.31%
2022-08-2318.8018.9618.6118.74-0.74%-0.21%-3.55%4,123,20077,431,00076%18.78-0.39%18.88-0.61%19.01-0.61%19.43-0.63%-0.21%
2022-08-2218.7519.0018.4618.880.96%0.14%-3.44%3,866,30072,892,00068%18.85-0.65%19.00-0.58%19.12-0.69%19.55-0.81%-0.11%
2022-08-1919.1919.3218.7018.70-2.30%-1.45%-5.14%5,890,200111,773,00094%18.98-0.88%19.11-0.75%19.26-1.09%19.71-0.82%0.05%
2022-08-1819.3019.3019.0819.14-0.88%-0.03%-3.70%4,702,30090,024,00067%19.15-0.50%19.25-0.71%19.47-0.91%19.88-0.10%0.21%
2022-08-1719.2819.4119.1019.310.00%0.35%-2.94%4,493,00086,456,00065%19.24-0.58%19.39-1.12%19.65-0.62%19.90-0.04%0.20%