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:
太极实业( 600667.SH 上证)
板块 :化学纤维制造_h   
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
2021-09-178.658.718.538.670.35%0.69%-4.29%17,468,800150,432,00048%8.61-1.56%8.77-1.75%8.95-1.39%9.06-0.09%0.23%
2021-09-168.858.938.628.64-2.70%-1.22%-4.71%27,675,700242,072,00072%8.75-1.68%8.92-1.55%9.08-0.54%9.07-0.01%0.24%
2021-09-158.828.998.738.880.57%-0.18%-2.07%25,313,800225,180,00067%8.90-1.70%9.06-1.20%9.13-0.32%9.070.32%0.22%
2021-09-149.149.268.808.83-3.81%-2.43%-2.31%43,644,300394,966,000114%9.05-1.50%9.17-0.29%9.16-0.07%9.040.46%0.15%
2021-09-139.329.339.119.18-1.92%-0.09%2.02%38,685,000355,427,000105%9.19-0.63%9.200.16%9.160.23%9.000.29%0.05%
2021-09-109.129.459.029.362.63%1.23%4.32%66,244,500612,495,000184%9.251.50%9.190.96%9.141.02%8.971.01%-0.03%
2021-09-099.109.189.039.12-0.33%0.12%2.68%28,681,400261,247,00084%9.11-0.29%9.100.17%9.050.63%8.880.14%-0.25%
2021-09-089.189.219.079.151.22%0.16%3.16%37,763,900344,974,000111%9.141.03%9.080.89%8.991.22%8.870.25%-0.36%
2021-09-079.059.138.989.04-0.33%-0.02%2.17%30,500,300275,791,00091%9.04-0.18%9.000.89%8.890.94%8.85-0.05%-0.45%
2021-09-069.049.148.989.070.00%0.13%2.46%28,312,700256,451,00084%9.061.33%8.921.46%8.800.17%8.850.00%-0.53%
2021-09-038.809.088.729.073.07%1.47%2.46%42,604,700380,853,000125%8.942.06%8.801.41%8.790.71%8.85-0.02%-0.61%
2021-09-028.708.858.658.800.34%0.47%-0.61%26,815,500234,885,00080%8.761.10%8.67-0.70%8.73-0.37%8.85-0.25%-0.73%
2021-09-018.608.838.518.771.39%1.22%-1.19%38,370,700332,429,000111%8.660.51%8.74-0.05%8.76-0.62%8.88-0.29%-0.79%
2021-08-318.798.808.548.65-2.15%0.35%-2.83%35,735,500308,044,000106%8.62-3.54%8.74-1.11%8.81-1.00%8.90-0.57%-0.77%
2021-08-308.919.058.808.84-0.45%-1.07%-1.26%34,340,500306,856,00097%8.942.89%8.84-0.01%8.90-0.21%8.95-0.56%-0.71%
2021-08-278.838.898.528.88-0.22%2.25%-1.37%46,579,300404,520,000126%8.69-3.13%8.84-1.81%8.92-1.00%9.00-1.16%-0.64%
2021-08-268.989.058.898.90-1.00%-0.74%-2.29%28,658,900256,952,00076%8.970.16%9.00-0.32%9.01-0.07%9.11-0.90%-0.50%
2021-08-259.079.088.888.99-1.21%0.42%-2.20%30,429,900272,400,00076%8.95-1.42%9.03-0.17%9.020.13%9.19-0.70%-0.37%
2021-08-249.089.168.989.100.22%0.21%-1.70%31,468,700285,776,00077%9.080.27%9.050.31%9.010.03%9.26-0.81%-0.23%
2021-08-239.039.108.989.080.55%0.25%-2.71%28,047,500254,033,00064%9.060.68%9.020.60%9.00-0.80%9.33-0.86%-0.08%
2021-08-208.989.128.859.030.33%0.38%-4.08%30,117,300270,943,00060%9.00-0.07%8.96-0.31%9.08-1.10%9.41-1.22%0.07%
2021-08-198.889.108.869.000.90%-0.02%-5.56%32,172,900289,614,00055%9.001.32%8.99-1.32%9.18-1.39%9.53-0.78%0.29%
2021-08-188.868.968.808.920.11%0.39%-7.13%28,703,600255,037,00042%8.89-1.67%9.11-1.66%9.31-1.10%9.61-0.16%0.45%
2021-08-179.289.348.838.91-4.81%-1.39%-7.38%60,329,400545,131,00078%9.04-3.89%9.27-2.49%9.41-1.75%9.620.01%0.54%
2021-08-169.309.529.269.360.11%-0.45%-2.69%38,069,400357,921,00050%9.40-0.11%9.50-0.59%9.58-0.65%9.620.24%0.56%
2021-08-139.589.609.309.35-3.11%-0.66%-2.56%58,769,700553,145,00072%9.41-2.93%9.56-1.32%9.64-1.30%9.600.16%0.59%
2021-08-129.609.839.599.650.10%-0.47%0.72%47,112,400456,797,00056%9.700.98%9.69-0.12%9.77-0.19%9.580.44%0.64%
2021-08-119.749.749.459.64-1.03%0.40%1.06%46,105,300442,723,00050%9.60-1.52%9.70-1.16%9.790.55%9.540.70%0.72%
2021-08-109.769.939.629.74-0.41%-0.10%2.82%53,848,500525,014,00054%9.750.34%9.81-0.09%9.730.95%9.470.68%0.71%
2021-08-099.909.909.609.780.00%0.65%3.94%80,317,400780,448,00074%9.72-2.07%9.820.90%9.640.71%9.410.63%0.77%