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:
*ST腾邦( 300178.SZ 深证)
板块 :旅游   
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
2022-01-241.791.811.751.78-1.66%0.00%0.00%14,966,70026,654,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2022-01-211.781.841.781.812.84%-0.11%-3.67%17,697,70032,064,000110%1.810.95%1.81-0.11%1.82-1.14%1.88-0.69%0.00%
2022-01-201.831.841.761.76-4.35%-1.95%-6.98%16,769,10030,094,000102%1.80-1.86%1.81-0.98%1.84-1.61%1.89-1.05%0.03%
2022-01-191.801.861.791.841.66%0.60%-3.77%11,722,00021,444,00070%1.830.55%1.83-1.40%1.87-1.63%1.91-0.73%0.11%
2022-01-181.841.861.791.81-2.16%-0.49%-6.02%16,468,40029,950,00083%1.82-1.36%1.86-2.11%1.90-1.20%1.93-0.16%0.18%
2022-01-171.841.871.821.850.00%0.33%-4.10%13,738,00025,332,00070%1.84-2.59%1.90-2.22%1.92-0.83%1.930.05%0.14%
2022-01-141.941.951.841.85-5.13%-2.27%-4.05%21,353,00040,427,000112%1.89-3.22%1.94-1.17%1.94-0.51%1.930.16%0.06%
2022-01-131.971.981.941.95-1.52%-0.31%1.30%13,182,90025,787,00075%1.96-1.11%1.960.31%1.95-0.15%1.930.52%-0.17%
2022-01-121.932.031.921.982.59%0.10%3.39%19,507,60038,581,000114%1.981.96%1.961.14%1.950.26%1.920.74%-0.31%
2022-01-111.941.971.921.93-1.03%-0.52%1.53%10,376,30020,133,00061%1.940.16%1.93-0.51%1.950.67%1.900.53%-0.48%
2022-01-101.921.961.901.952.09%0.67%3.12%13,487,80026,128,00076%1.940.52%1.94-0.31%1.930.73%1.890.59%-0.68%
2022-01-071.941.961.891.91-2.05%-0.88%1.60%18,138,90034,953,00093%1.93-1.83%1.950.72%1.920.63%1.88-0.37%-0.93%
2022-01-061.962.021.941.95-1.52%-0.66%3.34%22,019,60043,232,000111%1.960.51%1.941.63%1.911.33%1.89-0.21%-1.05%
2022-01-051.862.021.851.985.88%1.38%4.71%37,663,20073,546,000190%1.955.06%1.913.59%1.882.56%1.890.00%-1.20%
2022-01-041.831.881.831.872.19%0.59%-1.11%16,275,20030,262,00083%1.861.81%1.840.77%1.840.44%1.89-0.58%-1.42%
2021-12-311.811.851.811.830.55%0.22%-3.79%13,668,00024,959,00064%1.83-0.11%1.83-0.27%1.83-0.27%1.90-0.78%-1.60%
2021-12-301.821.851.811.820.00%-0.44%-5.06%12,453,30022,761,00050%1.830.38%1.830.11%1.83-1.77%1.92-2.09%-1.91%
2021-12-291.831.841.811.82-1.09%-0.05%-7.05%12,834,40023,372,00038%1.82-0.98%1.83-0.44%1.87-1.63%1.96-0.86%-2.60%
2021-12-281.821.881.811.840.55%0.05%-6.84%16,049,10029,508,00048%1.840.88%1.84-2.29%1.90-1.35%1.98-1.00%-2.54%
2021-12-271.821.851.791.83-0.54%0.38%-8.27%17,555,60032,006,00054%1.82-1.03%1.88-2.44%1.92-1.08%2.00-1.43%-2.45%
2021-12-241.891.891.801.84-5.15%-0.11%-9.09%32,759,30060,347,000102%1.84-6.36%1.93-3.07%1.94-1.32%2.02-1.99%-2.32%
2021-12-232.012.021.941.94-3.96%-1.37%-6.05%25,025,90049,214,00088%1.97-2.43%1.990.20%1.97-1.70%2.07-1.53%-2.14%
2021-12-222.002.051.992.021.00%0.20%-3.67%19,550,30039,421,00073%2.021.56%1.981.12%2.00-0.74%2.10-1.78%-2.00%
2021-12-211.962.021.952.001.52%0.76%-6.32%24,867,30049,362,00091%1.991.48%1.96-2.20%2.02-1.18%2.14-2.20%-1.83%
2021-12-201.951.981.931.971.03%0.72%-9.76%27,453,90053,713,000100%1.960.21%2.01-1.62%2.04-2.20%2.18-2.33%-1.63%
2021-12-171.951.991.921.95-2.01%-0.10%-12.75%47,346,70092,403,000176%1.95-4.73%2.04-3.32%2.09-4.00%2.24-3.91%-1.44%
2021-12-162.152.201.981.99-19.76%-2.88%-14.45%88,221,900180,759,000384%2.05-17.68%2.11-14.97%2.18-13.00%2.33-8.93%-1.08%
2021-12-152.462.512.462.480.40%-0.36%-2.90%6,770,30016,854,00051%2.490.61%2.48-0.52%2.50-0.91%2.55-0.31%-0.14%
2021-12-142.452.502.442.470.41%-0.16%-3.59%7,210,20017,836,00052%2.47-0.12%2.49-0.68%2.52-0.79%2.56-0.12%-0.11%
2021-12-132.522.522.452.460.00%-0.69%-4.09%11,741,90029,084,00085%2.48-1.86%2.51-1.53%2.54-0.39%2.57-0.12%-0.14%