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:
太安堂( 002433.SZ 深证)
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
2021-09-177.497.757.167.561.34%0.57%8.76%58,597,000440,462,00089%7.52-1.55%7.660.53%7.492.04%6.951.86%2.63%
2021-09-167.887.997.407.46-7.33%-2.29%9.32%79,337,000605,718,000130%7.64-1.95%7.622.39%7.343.52%6.822.49%2.49%
2021-09-157.328.097.278.058.78%3.38%20.91%88,121,200686,192,000164%7.794.19%7.454.86%7.094.11%6.663.89%2.27%
2021-09-146.997.686.947.406.02%-0.99%15.46%102,641,000767,148,000210%7.477.76%7.106.08%6.815.46%6.414.67%1.93%
2021-09-136.907.166.776.981.16%0.63%14.00%64,910,500450,243,000148%6.942.27%6.693.03%6.463.15%6.123.05%1.55%
2021-09-106.517.086.316.906.48%1.74%16.12%87,356,800592,455,000211%6.785.13%6.505.44%6.264.89%5.943.57%1.36%
2021-09-096.386.646.306.484.18%0.45%12.95%97,269,500627,442,000255%6.455.50%6.166.87%5.976.24%5.743.37%1.21%
2021-09-085.696.225.626.2210.09%1.72%12.07%53,815,500329,078,000151%6.129.29%5.775.55%5.624.15%5.551.85%1.28%
2021-09-075.375.745.315.655.21%0.98%3.69%45,301,100253,453,000124%5.604.35%5.462.55%5.401.56%5.451.00%1.30%
2021-09-065.385.445.285.370.19%0.15%-0.46%27,624,300148,126,00074%5.36-0.06%5.330.36%5.31-0.09%5.400.52%1.35%
2021-09-035.235.475.185.363.47%-0.09%-0.13%33,691,800180,770,00094%5.372.52%5.310.53%5.32-1.15%5.370.45%1.30%
2021-09-025.245.305.185.18-1.52%-1.01%-3.05%24,750,800129,523,00072%5.23-1.32%5.28-0.86%5.38-1.93%5.340.32%1.23%
2021-09-015.285.435.215.26-0.38%-0.81%-1.24%30,941,800164,086,00095%5.300.21%5.33-1.99%5.49-0.04%5.330.51%1.13%
2021-08-315.305.405.235.28-0.56%-0.23%-0.36%29,029,300153,613,00095%5.29-1.32%5.43-2.35%5.490.75%5.300.86%0.98%
2021-08-305.605.625.265.31-4.50%-0.99%1.07%42,499,900227,922,000145%5.36-4.25%5.56-0.07%5.450.76%5.251.14%0.79%
2021-08-275.755.805.485.56-3.47%-0.73%7.03%42,576,300238,456,000164%5.60-1.37%5.572.62%5.411.92%5.202.10%0.59%
2021-08-265.325.865.325.767.66%1.43%13.21%61,290,300348,037,000267%5.686.29%5.435.65%5.315.24%5.094.07%0.26%
2021-08-255.215.485.145.352.88%0.13%9.43%36,468,300194,845,000188%5.344.83%5.143.88%5.043.62%4.892.05%-0.24%
2021-08-244.835.244.835.207.44%2.02%8.54%37,768,100192,490,000210%5.106.25%4.944.55%4.873.53%4.791.46%-0.44%
2021-08-234.704.844.674.842.76%0.90%2.50%17,854,20085,640,000107%4.802.65%4.731.48%4.700.00%4.720.00%-0.66%
2021-08-204.674.724.624.710.00%0.79%-0.25%11,659,20054,479,00068%4.67-0.24%4.66-0.19%4.700.06%4.72-0.23%-0.77%
2021-08-194.634.734.614.711.29%0.56%-0.49%12,394,00058,056,00066%4.681.25%4.67-0.83%4.70-0.17%4.73-0.69%-0.92%
2021-08-184.604.664.584.650.65%0.52%-2.43%12,900,40059,671,00063%4.63-1.28%4.71-0.11%4.70-0.38%4.77-0.96%-0.95%
2021-08-174.804.814.624.62-2.94%-1.41%-3.99%21,955,100102,891,000102%4.69-1.74%4.71-0.30%4.72-0.42%4.81-1.01%-1.02%
2021-08-164.674.864.654.761.93%-0.19%-2.08%24,804,000118,287,000117%4.772.14%4.730.28%4.74-0.04%4.86-0.94%-1.06%
2021-08-134.734.744.624.67-1.06%0.02%-4.83%19,022,90088,825,00087%4.67-1.27%4.71-0.88%4.74-0.50%4.91-1.13%-0.94%
2021-08-124.764.804.704.72-1.26%-0.19%-4.90%16,918,30080,002,00075%4.73-0.51%4.76-0.48%4.77-1.18%4.96-0.94%-0.79%
2021-08-114.804.814.684.780.00%0.57%-4.59%15,958,80075,850,00063%4.75-0.73%4.78-0.11%4.83-1.37%5.010.08%-0.67%
2021-08-104.774.834.754.78-0.21%-0.17%-4.51%16,001,90076,613,00059%4.79-0.21%4.78-1.36%4.89-1.33%5.01-0.75%-0.67%
2021-08-094.774.894.754.790.00%-0.17%-5.04%15,863,70076,107,00052%4.800.50%4.85-1.66%4.96-1.22%5.04-1.12%-0.56%