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:
泰豪科技( 600590.SH 上证)
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
2021-09-178.058.147.708.100.75%1.48%-4.77%20,547,600164,013,00059%7.98-2.78%8.12-0.76%8.18-1.45%8.51-1.79%-0.11%
2021-09-168.278.408.048.04-3.02%-2.07%-7.17%23,893,300196,155,00060%8.210.65%8.18-0.52%8.30-1.30%8.66-0.21%0.20%
2021-09-158.088.317.978.292.98%1.63%-4.48%21,640,800176,520,00052%8.16-0.32%8.23-1.61%8.41-1.81%8.68-0.22%0.20%
2021-09-148.418.438.038.05-3.94%-1.63%-7.45%27,697,700226,649,00061%8.18-2.01%8.36-2.02%8.56-1.02%8.70-0.29%0.25%
2021-09-138.368.518.258.380.12%0.35%-3.93%22,351,500186,652,00045%8.35-1.86%8.53-1.85%8.65-0.40%8.720.02%0.37%
2021-09-108.708.778.358.37-4.34%-1.63%-4.02%35,469,300301,813,00067%8.51-1.91%8.70-0.69%8.69-1.89%8.720.16%0.39%
2021-09-098.868.868.588.75-2.23%0.86%0.49%35,322,200306,435,00069%8.68-2.03%8.760.22%8.850.19%8.710.28%0.35%
2021-09-088.679.038.568.952.87%1.07%3.07%45,733,500404,962,00092%8.861.75%8.74-1.75%8.840.59%8.680.44%0.31%
2021-09-078.738.798.618.700.23%-0.03%0.64%34,408,500299,456,00071%8.700.47%8.890.36%8.790.23%8.650.23%0.29%
2021-09-069.149.198.328.68-4.19%0.21%0.64%58,355,800505,472,000121%8.66-5.52%8.860.16%8.770.23%8.630.26%0.35%
2021-09-038.729.478.689.064.98%-1.18%5.31%71,928,700659,446,000164%9.177.37%8.852.56%8.752.07%8.601.37%0.45%
2021-09-028.308.678.218.632.62%1.07%1.68%32,992,200281,733,00076%8.54-1.00%8.630.01%8.570.33%8.49-0.24%0.42%
2021-09-019.119.198.308.41-6.35%-2.49%-1.14%59,298,300511,446,000129%8.63-0.46%8.620.82%8.540.59%8.510.28%0.61%
2021-08-318.408.988.148.985.65%3.64%5.86%72,107,800624,808,000162%8.671.00%8.551.44%8.491.01%8.480.84%0.69%
2021-08-308.508.928.368.502.04%-0.92%1.05%65,195,300559,288,000156%8.583.93%8.431.70%8.410.77%8.410.27%0.69%
2021-08-278.108.428.058.332.08%0.91%-0.70%31,999,000264,165,00078%8.26-0.76%8.29-0.50%8.34-0.25%8.39-0.27%0.81%
2021-08-268.338.508.138.16-1.69%-1.90%-3.00%33,295,200276,942,00079%8.320.17%8.33-0.51%8.36-1.22%8.41-0.05%1.04%
2021-08-258.318.428.208.30-0.72%-0.05%-1.38%28,233,700234,451,00065%8.30-0.93%8.38-0.16%8.47-0.14%8.420.21%1.33%
2021-08-248.408.498.278.36-0.95%-0.26%-0.45%29,678,400248,750,00063%8.38-0.51%8.39-1.45%8.480.73%8.400.84%1.72%
2021-08-238.368.618.248.441.08%0.18%1.34%40,183,700338,557,00082%8.430.77%8.510.05%8.42-0.07%8.331.20%1.80%
2021-08-208.528.618.248.35-3.47%-0.13%1.47%38,981,600325,944,00077%8.36-3.42%8.510.96%8.42-0.30%8.231.06%1.75%
2021-08-198.989.188.308.65-0.46%-0.08%6.23%65,669,100568,474,000137%8.662.74%8.431.26%8.450.90%8.141.70%1.59%
2021-08-187.948.697.918.6910.00%3.13%8.53%47,009,400396,119,000106%8.434.24%8.32-0.30%8.370.54%8.011.07%1.33%
2021-08-178.368.427.867.90-4.82%-2.26%-0.28%43,452,800351,250,000102%8.08-4.45%8.35-1.16%8.330.96%7.920.83%1.13%
2021-08-168.508.808.258.30-2.47%-1.88%5.64%41,140,500348,017,000108%8.46-0.53%8.451.04%8.252.29%7.861.46%0.98%
2021-08-138.458.758.288.510.95%0.07%9.89%44,144,400375,387,000125%8.501.44%8.362.77%8.062.50%7.742.10%0.83%
2021-08-128.408.518.278.430.60%0.56%11.14%49,533,600415,228,000149%8.381.67%8.133.37%7.872.64%7.592.85%0.60%
2021-08-117.858.527.818.386.75%1.64%13.63%66,653,500549,538,000210%8.255.77%7.874.56%7.663.67%7.384.12%0.26%
2021-08-107.667.987.617.851.55%0.71%10.83%58,146,800453,249,000193%7.803.88%7.533.65%7.393.15%7.081.64%-0.26%
2021-08-097.357.737.177.730.00%3.01%10.92%56,882,700426,836,000198%7.505.65%7.263.97%7.173.17%6.970.69%-0.40%