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天山( 300313.SZ 深证)
板块 :渔业、牧业   
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
2021-12-089.539.889.389.481.39%-1.41%0.92%7,120,00068,464,000114%9.622.77%9.410.44%9.510.62%9.390.36%0.04%
2021-12-079.169.509.169.351.41%-0.07%-0.11%6,087,50056,960,00097%9.361.10%9.37-1.49%9.450.15%9.36-0.17%0.02%
2021-12-069.449.559.079.22-2.64%-0.38%-1.66%6,950,00064,323,000105%9.26-2.52%9.51-0.07%9.440.09%9.380.04%0.07%
2021-12-039.609.819.379.47-2.07%-0.25%1.05%7,468,60070,910,000120%9.49-1.54%9.520.53%9.430.52%9.370.31%0.07%
2021-12-029.1710.029.089.675.68%0.29%3.50%15,321,200147,721,000263%9.645.74%9.473.72%9.382.41%9.340.91%-0.01%
2021-12-019.109.199.019.150.11%0.34%-1.18%4,109,20037,473,00080%9.12-0.44%9.13-0.12%9.16-0.48%9.26-0.03%-0.17%
2021-11-309.139.279.069.14-0.33%-0.21%-1.32%3,714,60034,022,00071%9.160.43%9.14-0.31%9.20-0.97%9.26-0.17%-0.29%
2021-11-298.999.288.879.170.11%0.55%-1.16%4,843,50044,172,00091%9.12-0.37%9.17-0.78%9.29-0.08%9.28-0.27%-0.35%
2021-11-269.239.259.129.16-0.76%0.07%-1.54%3,959,70036,248,00072%9.15-0.95%9.24-1.33%9.30-0.04%9.30-0.66%-0.35%
2021-11-259.229.409.209.23-0.75%-0.13%-1.44%4,291,10039,659,00070%9.24-0.63%9.370.27%9.30-0.29%9.370.09%-0.30%
2021-11-249.449.489.229.30-1.48%-0.01%-0.61%5,840,00054,315,00095%9.30-1.89%9.340.26%9.330.23%9.360.18%-0.34%
2021-11-239.219.759.169.442.50%-0.42%1.07%8,252,30078,228,000137%9.483.40%9.320.62%9.310.50%9.340.34%-0.44%
2021-11-229.199.309.099.21-0.11%0.46%-1.05%5,176,10047,457,00087%9.17-0.30%9.26-0.04%9.26-0.47%9.310.03%-0.58%
2021-11-199.389.389.119.22-0.54%0.26%-0.91%4,525,00041,612,00074%9.20-2.13%9.27-0.55%9.31-1.19%9.31-0.55%-0.71%
2021-11-189.239.639.139.270.32%-1.34%-0.92%5,666,10053,240,00087%9.402.34%9.320.11%9.420.38%9.36-0.67%-0.75%
2021-11-179.319.339.079.24-1.18%0.64%-1.90%5,113,50046,946,00074%9.18-2.01%9.31-1.86%9.380.16%9.42-1.19%-0.79%
2021-11-169.379.459.319.35-0.11%-0.20%-1.91%4,411,20041,327,00061%9.370.06%9.480.52%9.370.28%9.53-0.83%-0.74%
2021-11-159.469.589.269.36-1.99%-0.03%-2.62%6,345,10059,411,00079%9.36-2.44%9.430.67%9.340.41%9.61-0.22%-0.72%
2021-11-129.179.989.079.554.37%-0.49%-0.86%10,868,500104,300,000138%9.604.83%9.372.26%9.300.12%9.63-0.17%-0.70%
2021-11-119.149.259.069.150.11%-0.05%-5.17%4,800,50043,950,00060%9.160.43%9.16-0.10%9.29-1.68%9.65-0.32%-0.73%
2021-11-109.239.299.049.14-0.76%0.26%-5.58%5,650,90051,516,00068%9.12-1.06%9.17-2.09%9.45-2.23%9.68-0.85%-0.74%
2021-11-099.139.379.109.210.88%-0.04%-5.66%5,775,60053,216,00068%9.210.36%9.37-2.32%9.67-1.50%9.76-1.08%-0.70%
2021-11-089.389.459.089.13-2.98%-0.56%-7.50%7,263,30066,687,00082%9.18-4.56%9.59-3.26%9.82-0.79%9.87-1.24%-0.71%
2021-11-059.869.999.409.41-4.95%-2.18%-5.84%8,956,70086,161,000104%9.62-3.35%9.91-1.28%9.89-0.28%9.99-0.95%-0.78%
2021-11-049.8910.119.819.90-1.39%-0.53%-1.88%7,440,40074,055,00088%9.95-2.21%10.040.75%9.920.53%10.09-1.04%-0.80%
2021-11-0310.0810.449.9510.04-1.18%-1.36%-1.53%8,793,90089,504,000101%10.181.83%9.971.43%9.870.19%10.20-0.73%-0.79%
2021-11-029.5510.459.4710.165.94%1.65%-1.08%11,909,700119,041,000127%10.003.86%9.831.58%9.85-0.87%10.27-0.64%-0.88%
2021-11-019.749.869.399.59-1.13%-0.35%-7.23%6,452,00062,096,00060%9.62-1.16%9.67-1.68%9.94-1.70%10.340.06%-1.01%
2021-10-299.1610.089.169.702.54%-0.38%-6.11%7,895,30076,873,00071%9.740.92%9.84-2.52%10.11-1.54%10.33-0.46%-1.32%
2021-10-2810.0010.019.439.460.00%-1.95%-8.85%7,229,90069,751,00064%9.65-4.62%10.09-2.70%10.27-2.29%10.38-0.49%-1.39%