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天成( 600112.SH 上证)
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
2022-06-242.602.672.582.62-2.60%0.00%-3.18%7,937,20020,799,00091%2.62-2.42%2.65-1.27%2.68-0.34%2.711.05%-0.49%
2022-06-232.642.752.622.691.13%0.19%0.45%6,311,80016,946,00065%2.691.63%2.68-0.63%2.69-0.37%2.680.00%-0.90%
2022-06-222.592.712.592.66-1.12%0.68%-0.67%5,046,10013,332,00049%2.64-2.44%2.700.00%2.70-0.63%2.68-0.67%-1.05%
2022-06-212.762.772.682.69-2.89%-0.66%-0.22%6,427,00017,405,00057%2.71-0.59%2.70-0.26%2.71-0.66%2.70-0.59%-1.20%
2022-06-202.722.802.652.773.75%1.69%2.14%8,708,00023,720,00067%2.722.29%2.71-0.26%2.730.22%2.71-0.07%-1.51%
2022-06-172.672.712.632.67-1.84%0.26%-1.62%8,524,90022,704,00067%2.66-2.35%2.71-1.38%2.731.98%2.71-1.27%-1.54%
2022-06-162.722.772.672.720.37%-0.26%-1.05%9,015,60024,585,00069%2.73-0.26%2.750.29%2.670.23%2.75-0.79%-1.44%
2022-06-152.752.812.672.71-2.87%-0.88%-2.20%12,214,60033,397,00096%2.73-1.48%2.743.75%2.67-0.63%2.77-0.72%-1.37%
2022-06-142.772.792.702.794.89%0.54%-0.04%16,265,40045,136,000137%2.785.63%2.641.97%2.68-0.48%2.79-0.85%-1.32%
2022-06-132.602.662.562.665.14%1.26%-5.51%3,934,40010,337,00034%2.633.38%2.59-2.48%2.70-0.33%2.82-0.95%-1.27%
2022-06-102.532.632.532.53-4.89%-0.43%-10.98%20,509,80052,116,000168%2.54-5.29%2.66-3.87%2.71-4.04%2.84-3.10%-1.20%
2022-06-092.642.742.642.66-4.32%-0.86%-9.31%10,079,40027,040,00097%2.68-3.59%2.77-0.90%2.82-2.02%2.93-1.48%-0.90%
2022-06-082.802.842.762.78-4.47%-0.11%-6.62%17,271,90048,074,000176%2.78-0.14%2.79-2.89%2.88-2.08%2.98-2.14%-0.80%
2022-06-072.723.002.722.911.75%4.41%-4.34%23,298,80064,933,000261%2.79-2.55%2.87-5.96%2.94-4.92%3.04-3.67%-0.62%
2022-06-062.862.862.862.86-4.98%0.00%-9.44%2,562,2007,328,00035%2.86-5.70%3.06-1.42%3.09-1.06%3.16-0.44%-0.24%
2022-06-023.113.133.003.01-4.75%-0.76%-5.11%12,755,00038,683,000172%3.03-4.77%3.10-2.24%3.12-2.10%3.17-0.28%-0.21%
2022-06-013.153.243.153.16-0.94%-0.78%-0.66%5,939,40018,919,00086%3.190.41%3.17-0.06%3.190.19%3.18-0.03%-0.18%
2022-05-313.183.203.143.19-0.62%0.57%0.25%4,672,90014,822,00063%3.170.54%3.17-0.81%3.19-0.44%3.18-0.22%-0.18%
2022-05-303.153.223.083.211.90%1.74%0.66%6,206,10019,579,00082%3.16-1.16%3.20-0.03%3.20-0.71%3.19-0.34%0.01%
2022-05-273.253.253.153.15-2.48%-1.32%-1.56%5,794,20018,494,00077%3.19-1.66%3.20-0.50%3.220.06%3.20-0.25%0.18%
2022-05-263.193.303.193.230.62%-0.49%0.69%6,233,20020,232,00084%3.252.69%3.22-0.25%3.221.45%3.21-0.19%0.29%
2022-05-253.163.233.103.210.31%1.55%-0.12%6,602,10020,872,00081%3.16-2.32%3.22-0.22%3.17-0.16%3.21-0.43%0.43%
2022-05-243.213.303.173.20-0.31%-1.11%-0.87%7,408,20023,976,00086%3.24-0.83%3.232.25%3.18-0.06%3.23-0.34%0.62%
2022-05-233.343.343.213.21-1.53%-1.62%-0.90%7,614,10024,844,00078%3.262.29%3.160.54%3.18-0.03%3.240.09%1.04%
2022-05-203.113.263.103.265.16%2.19%0.74%7,433,10023,714,00080%3.194.08%3.14-0.44%3.18-0.47%3.24-0.09%0.98%
2022-05-193.093.143.013.10-1.90%1.14%-4.29%10,836,50033,209,000122%3.07-3.89%3.16-2.50%3.20-1.78%3.24-0.03%0.92%
2022-05-183.203.283.113.16-3.07%-0.91%-2.47%10,300,50032,853,000129%3.19-2.42%3.24-1.28%3.26-0.73%3.24-0.03%0.87%
2022-05-173.273.313.223.26-0.61%-0.24%0.59%5,756,00018,810,00084%3.27-0.64%3.28-0.06%3.28-0.09%3.241.76%0.86%
2022-05-163.273.323.253.280.31%-0.27%2.98%6,134,40020,175,00092%3.290.24%3.280.06%3.280.06%3.191.27%0.57%
2022-05-133.273.323.253.270.00%-0.34%3.97%6,624,40021,733,000102%3.280.15%3.28-0.06%3.280.12%3.150.93%0.38%