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:
天士力( 600535.SH 上证)
所属成分指数: 上证180沪深300
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
2022-12-0911.6711.9111.6411.770.60%-0.33%0.09%17,282,100204,086,00096%11.810.55%11.770.26%11.760.40%11.760.09%-0.39%
2022-12-0811.9111.9711.6111.70-1.68%-0.38%-0.41%17,567,600206,340,00099%11.75-0.09%11.74-0.05%11.71-0.04%11.75-0.03%-0.36%
2022-12-0711.5111.9411.4411.902.50%1.23%1.27%21,173,000248,887,000119%11.760.40%11.740.56%11.71-0.15%11.750.15%-0.34%
2022-12-0611.7211.8911.5611.61-1.44%-0.84%-1.06%17,071,600199,881,00094%11.71-0.47%11.68-0.20%11.73-0.26%11.73-0.83%-0.34%
2022-12-0511.7011.9011.5811.781.90%0.14%-0.44%18,970,100223,149,00092%11.761.75%11.70-0.21%11.760.00%11.83-1.14%-0.22%
2022-12-0211.5211.7311.4511.56-0.86%-0.01%-3.41%17,876,000206,664,00077%11.56-1.64%11.73-0.81%11.76-0.25%11.97-2.53%-0.01%
2022-12-0111.9512.0211.6011.66-1.02%-0.80%-5.03%25,429,600298,908,00084%11.75-1.14%11.82-0.19%11.79-0.07%12.28-0.31%0.58%
2022-11-3011.8612.0111.7811.78-0.59%-0.93%-4.35%13,837,400164,525,00040%11.890.18%11.850.54%11.800.54%12.320.13%0.86%
2022-11-2911.7412.0011.6811.850.94%-0.16%-3.66%18,304,100217,250,00053%11.870.89%11.780.33%11.74-1.32%12.300.18%0.88%
2022-11-2811.7011.9911.6311.740.26%-0.20%-4.38%12,784,800150,400,00036%11.760.73%11.740.47%11.89-1.73%12.280.35%0.90%
2022-11-2511.8011.8711.5111.71-1.60%0.27%-4.29%13,186,700154,011,00036%11.68-0.81%11.69-2.18%12.10-3.01%12.240.42%0.94%
2022-11-2411.6411.9711.5311.902.32%1.07%-2.33%18,855,400222,006,00049%11.771.27%11.95-2.20%12.480.05%12.180.20%0.89%
2022-11-2311.9712.0311.4311.63-2.84%0.03%-4.36%24,426,600283,978,00063%11.63-4.95%12.22-3.74%12.47-0.24%12.160.08%0.89%
2022-11-2212.6112.8111.9111.97-5.90%-2.13%-1.48%39,431,600482,269,000109%12.23-2.71%12.690.47%12.500.31%12.150.41%0.94%
2022-11-2112.9012.9412.2212.72-1.85%1.19%5.12%39,416,100495,496,000122%12.57-3.11%12.630.65%12.471.19%12.100.94%0.93%
2022-11-1812.8013.3312.6012.962.45%-0.12%8.11%81,112,0001,052,425,000282%12.985.80%12.554.39%12.324.22%11.993.35%0.86%
2022-11-1711.5012.6511.4212.6510.00%3.15%9.06%68,733,200842,948,000291%12.266.04%12.024.13%11.823.09%11.602.50%0.55%
2022-11-1611.5611.6911.4711.50-0.86%-0.57%1.63%14,736,400170,434,00077%11.570.27%11.550.54%11.470.38%11.320.35%0.31%
2022-11-1511.7211.7911.4111.60-0.34%0.56%2.86%19,864,300229,139,00096%11.54-0.10%11.490.49%11.420.52%11.280.45%0.32%
2022-11-1411.1011.8011.0811.644.39%0.81%3.68%29,624,300342,059,000143%11.551.35%11.430.83%11.360.93%11.230.67%0.32%
2022-11-1111.4011.5911.0811.15-1.50%-2.13%-0.02%30,835,200351,319,000149%11.390.80%11.340.89%11.260.73%11.15-0.06%0.30%
2022-11-1011.1811.4111.1311.320.80%0.15%1.44%19,095,000215,829,00086%11.300.30%11.240.74%11.180.64%11.160.23%0.53%
2022-11-0911.0911.4511.0611.230.90%-0.35%0.87%18,352,500206,811,00078%11.271.66%11.150.56%11.110.11%11.130.54%0.66%
2022-11-0811.0911.2110.9611.130.18%0.41%0.51%12,666,700140,410,00053%11.090.13%11.090.38%11.090.13%11.070.32%0.65%
2022-11-0711.0911.1810.9911.110.09%0.35%0.65%16,068,000177,881,00069%11.07-0.34%11.05-0.47%11.080.16%11.040.25%0.65%
2022-11-0411.0211.2910.9711.101.37%-0.08%0.81%19,226,100213,588,00086%11.111.57%11.100.25%11.06-0.79%11.010.24%0.67%
2022-11-0310.9411.0910.8010.95-0.27%0.12%-0.32%13,825,800151,219,00064%10.94-2.07%11.070.01%11.150.01%10.990.11%0.69%
2022-11-0211.0911.3610.9410.98-1.35%-1.68%0.06%30,363,600339,101,000149%11.171.32%11.07-0.92%11.150.80%10.970.50%0.74%
2022-11-0110.9711.2410.8311.130.27%0.97%1.93%21,945,700241,901,000117%11.020.17%11.170.05%11.060.49%10.920.36%0.80%
2022-10-3111.0011.2610.7711.100.00%0.87%2.02%28,860,600317,591,000161%11.00-3.17%11.170.74%11.010.43%10.880.55%0.91%