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
2022-12-094.394.654.334.552.71%-0.26%6.48%50,238,300229,195,000221%4.561.99%4.471.43%4.402.18%4.272.47%0.83%
2022-12-084.384.604.384.430.68%-0.96%6.24%39,995,300178,912,000208%4.471.84%4.413.01%4.312.52%4.172.23%0.48%
2022-12-074.494.494.264.402.80%0.18%7.87%55,308,500242,914,000341%4.392.62%4.285.16%4.204.71%4.084.32%0.24%
2022-12-064.284.284.284.284.90%0.00%9.46%11,492,30049,188,00093%4.285.52%4.072.54%4.011.62%3.911.03%-0.31%
2022-12-053.954.083.954.084.88%0.59%5.43%27,080,400109,839,000212%4.064.67%3.972.32%3.951.96%3.871.12%-0.50%
2022-12-023.843.923.843.890.52%0.39%1.65%10,301,00039,920,00080%3.880.31%3.88-0.08%3.870.49%3.83-0.47%-0.66%
2022-12-013.923.943.803.87-0.77%0.18%0.65%12,820,50049,530,00088%3.86-1.15%3.880.26%3.850.50%3.85-0.75%-0.64%
2022-11-303.863.983.843.900.52%-0.20%0.67%9,883,80038,626,00063%3.910.64%3.870.99%3.831.06%3.87-0.36%-0.55%
2022-11-293.813.953.803.881.31%-0.08%-0.21%11,832,90045,947,00074%3.881.17%3.841.05%3.790.34%3.89-0.44%-0.48%
2022-11-283.873.903.783.83-0.26%-0.21%-1.92%13,499,20051,813,00082%3.841.32%3.801.23%3.78-0.32%3.91-0.84%-0.38%
2022-11-253.733.873.663.843.23%1.37%-2.49%13,453,30050,966,00078%3.791.34%3.75-0.13%3.79-1.22%3.94-1.06%-0.24%
2022-11-243.743.783.713.72-0.80%-0.48%-6.53%8,476,00031,681,00043%3.740.48%3.75-1.26%3.84-1.51%3.98-0.15%-0.02%
2022-11-233.803.833.663.75-1.06%0.81%-5.92%15,266,00056,790,00067%3.72-2.49%3.80-2.11%3.90-1.29%3.99-1.19%0.05%
2022-11-223.803.873.753.79-0.79%-0.66%-6.05%10,900,50041,584,00044%3.82-0.91%3.88-1.60%3.95-0.85%4.03-0.91%0.39%
2022-11-213.943.963.793.82-4.26%-0.78%-6.17%22,880,30088,087,00086%3.85-2.28%3.95-1.57%3.98-1.61%4.07-0.44%0.79%
2022-11-183.964.063.863.99-0.25%1.27%-2.42%26,758,100105,438,000105%3.94-2.62%4.01-1.45%4.05-1.27%4.09-0.27%1.01%
2022-11-174.114.203.914.00-2.91%-1.14%-2.44%24,134,30097,652,000104%4.05-1.46%4.07-1.19%4.100.84%4.100.12%1.15%
2022-11-164.134.174.024.120.49%0.34%0.61%10,498,80043,105,00048%4.110.66%4.12-0.05%4.07-0.66%4.100.42%1.27%
2022-11-154.174.174.004.10-1.68%0.51%0.54%14,018,70057,186,00061%4.08-1.81%4.121.50%4.09-0.82%4.080.52%1.43%
2022-11-144.054.254.054.171.96%0.39%2.79%18,105,70075,211,00081%4.150.87%4.06-0.64%4.130.29%4.060.55%1.48%
2022-11-113.994.183.994.092.76%-0.68%1.36%31,765,800130,809,000147%4.124.04%4.09-0.97%4.120.37%4.041.15%1.47%
2022-11-103.954.073.903.98-3.16%0.56%-0.23%35,550,300140,695,000168%3.96-5.24%4.13-1.29%4.10-0.61%3.990.58%1.50%
2022-11-094.334.334.114.11-5.08%-1.60%3.63%37,703,500157,489,000211%4.18-2.04%4.180.97%4.131.75%3.972.16%1.55%
2022-11-084.124.334.104.335.10%1.55%11.54%29,062,700123,917,000195%4.265.34%4.144.13%4.053.52%3.883.11%1.48%
2022-11-073.924.123.924.125.10%1.78%9.43%17,910,10072,495,000132%4.052.87%3.981.53%3.921.58%3.771.78%1.33%
2022-11-043.914.003.893.92-0.25%-0.38%5.97%9,833,60038,692,00075%3.940.87%3.921.32%3.861.29%3.701.12%1.27%
2022-11-033.893.983.853.930.00%0.74%7.44%12,208,10047,620,00093%3.90-0.36%3.861.02%3.811.33%3.661.33%1.29%
2022-11-023.783.973.743.933.97%0.38%8.86%21,049,10082,398,000163%3.923.93%3.832.49%3.762.34%3.611.95%1.19%
2022-11-013.743.823.723.781.07%0.35%6.75%15,353,10057,833,000122%3.771.37%3.731.50%3.671.97%3.541.06%1.03%
2022-10-313.663.773.653.740.00%0.65%6.74%9,136,30033,949,00070%3.720.05%3.681.27%3.601.41%3.500.46%0.93%