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
2021-12-038.158.388.058.322.34%0.62%2.01%26,345,200217,845,000138%8.270.33%8.250.17%8.220.44%8.160.32%0.61%
2021-12-028.398.408.108.13-2.05%-1.36%0.00%21,572,500177,807,000111%8.240.06%8.240.66%8.180.41%8.130.52%0.72%
2021-12-018.178.328.148.301.34%0.76%2.62%20,517,200169,009,000101%8.240.06%8.180.64%8.150.67%8.090.61%0.81%
2021-11-308.098.368.088.191.36%-0.51%1.88%25,892,700213,144,000131%8.232.49%8.131.07%8.090.46%8.040.74%0.83%
2021-11-297.948.187.888.080.50%0.60%1.25%15,934,000127,978,00082%8.03-0.03%8.050.20%8.06-0.27%7.980.38%0.84%
2021-11-267.988.127.968.04-0.12%0.07%1.13%10,662,50085,661,00054%8.03-0.43%8.03-0.46%8.08-0.09%7.950.53%0.91%
2021-11-258.018.157.988.050.75%-0.24%1.80%14,330,100115,629,00070%8.070.93%8.07-0.26%8.080.49%7.910.51%0.97%
2021-11-248.108.137.897.99-1.11%-0.06%1.55%18,042,100144,245,00089%8.00-1.61%8.09-0.28%8.050.55%7.870.55%1.00%
2021-11-238.138.258.038.08-0.49%-0.57%3.26%20,500,200166,576,000106%8.13-0.09%8.110.92%8.000.93%7.831.05%0.97%
2021-11-228.138.228.078.12-0.12%-0.16%4.86%18,733,600152,364,00099%8.130.61%8.041.26%7.930.85%7.740.87%0.90%
2021-11-198.038.257.918.131.25%0.57%5.90%30,629,900247,627,000173%8.081.94%7.941.82%7.861.58%7.681.47%0.80%
2021-11-187.708.077.688.033.88%1.26%6.13%31,479,600249,648,000197%7.933.61%7.791.34%7.741.54%7.571.44%0.62%
2021-11-177.567.737.537.731.98%0.99%3.63%15,477,600118,464,000106%7.65-0.25%7.690.44%7.620.61%7.460.76%0.44%
2021-11-167.707.807.567.58-1.69%-1.21%2.39%17,825,600136,784,000125%7.67-0.80%7.660.83%7.581.07%7.400.86%0.27%
2021-11-157.687.877.617.710.65%-0.32%5.04%20,318,900157,165,000151%7.742.25%7.591.77%7.501.61%7.341.10%0.14%
2021-11-127.397.707.357.663.65%1.26%5.51%20,456,700154,753,000162%7.572.35%7.461.55%7.381.42%7.261.14%0.00%
2021-11-117.367.447.337.390.00%-0.01%2.95%11,213,60082,875,00095%7.390.45%7.351.03%7.270.43%7.180.74%-0.16%
2021-11-107.337.487.267.390.14%0.43%3.72%12,549,90092,344,000104%7.360.57%7.270.87%7.240.81%7.130.25%-0.32%
2021-11-097.057.437.057.385.28%0.87%3.84%19,308,900141,273,000161%7.324.48%7.210.83%7.180.97%7.110.35%-0.35%
2021-11-087.107.106.917.01-0.57%0.11%-1.02%7,030,80049,232,00060%7.00-2.19%7.150.01%7.12-0.13%7.08-0.14%-0.41%
2021-11-057.247.317.037.05-2.89%-1.52%-0.59%11,690,20083,688,00095%7.16-0.87%7.150.39%7.120.64%7.09-0.31%-0.48%
2021-11-047.207.307.117.261.40%0.53%2.05%13,417,90096,905,000110%7.222.15%7.120.65%7.081.11%7.11-0.39%-0.50%
2021-11-037.097.196.887.161.42%1.27%0.25%13,123,70092,780,000109%7.070.03%7.080.74%7.00-0.31%7.14-0.87%-0.46%
2021-11-027.127.206.927.06-0.98%-0.11%-2.01%12,148,70085,866,00099%7.07-0.35%7.021.04%7.02-0.37%7.21-0.44%-0.41%
2021-11-016.937.186.917.132.44%0.52%-1.48%10,259,30072,768,00086%7.092.74%6.95-0.52%7.05-0.18%7.24-0.29%-0.44%
2021-10-296.776.996.766.962.65%0.81%-4.11%10,389,80071,736,00087%6.900.23%6.99-1.26%7.06-1.18%7.26-0.51%-0.55%
2021-10-287.097.126.756.78-4.91%-1.57%-7.06%14,546,900100,196,000123%6.89-4.31%7.08-1.34%7.15-1.94%7.30-0.80%-0.63%
2021-10-277.177.327.117.130.42%-0.94%-3.05%11,062,80079,629,000103%7.20-0.03%7.17-0.79%7.29-1.25%7.35-0.12%-0.73%
2021-10-267.277.357.087.10-2.20%-1.39%-3.57%11,534,80083,052,000112%7.200.94%7.23-1.54%7.38-0.62%7.36-0.18%-0.82%
2021-10-257.287.297.047.260.00%1.78%-1.57%14,757,800105,266,000139%7.13-3.35%7.34-2.64%7.43-0.95%7.38-0.85%-0.87%