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:
泰禾集团( 000732.SZ 深证)
板块 :化学农药   
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
2020-01-205.945.945.875.940.34%0.63%-1.77%15,477,20091,358,00061%5.90-0.57%5.94-0.95%6.02-0.22%6.05-0.25%-0.08%
2020-01-175.976.005.895.92-0.67%-0.29%-2.34%17,291,200102,650,00065%5.94-0.75%6.00-1.09%6.03-0.15%6.06-0.31%-0.09%
2020-01-166.046.055.955.96-1.16%-0.37%-1.99%17,980,500107,555,00064%5.98-1.19%6.07-0.02%6.04-0.25%6.08-0.52%-0.07%
2020-01-156.136.156.026.03-1.47%-0.40%-1.36%25,276,100153,033,00081%6.05-1.08%6.070.22%6.06-0.08%6.11-0.11%-0.01%
2020-01-146.066.166.036.121.16%0.00%0.00%31,957,400195,585,000104%6.121.93%6.050.33%6.06-0.08%6.120.00%0.00%
2020-01-136.016.065.946.050.83%0.77%-1.14%22,871,400137,326,00072%6.00-0.17%6.03-0.41%6.07-0.28%6.12-0.10%0.04%
2020-01-106.096.095.976.00-1.32%-0.23%-2.06%27,162,300163,358,00082%6.01-1.10%6.06-0.72%6.09-0.44%6.130.00%0.07%
2020-01-096.106.136.046.080.66%-0.02%-0.75%25,319,400153,956,00072%6.080.05%6.10-0.10%6.11-0.70%6.130.18%0.12%
2020-01-086.136.146.036.04-2.27%-0.63%-1.23%31,345,000190,508,00091%6.08-1.12%6.11-0.41%6.16-0.20%6.120.16%0.10%
2020-01-076.106.196.106.181.15%0.54%1.23%29,334,500180,308,00088%6.150.74%6.13-0.73%6.170.10%6.110.16%0.09%
2020-01-066.106.166.056.11-0.33%0.13%0.25%29,129,600177,757,00085%6.10-0.76%6.18-0.19%6.160.05%6.10-0.31%0.10%
2020-01-036.206.226.126.13-1.13%-0.31%0.26%32,580,500200,340,00092%6.15-1.46%6.190.18%6.160.38%6.11-0.18%0.21%
2020-01-026.266.366.166.200.81%-0.64%1.22%51,304,200320,149,000147%6.241.66%6.181.01%6.141.02%6.130.10%0.31%
2019-12-316.196.206.096.15-0.32%0.20%0.51%24,964,500153,242,00073%6.140.29%6.120.43%6.070.50%6.12-0.03%0.38%
2019-12-306.076.176.056.171.98%0.82%0.80%35,042,100214,443,00093%6.120.34%6.090.78%6.040.25%6.120.39%0.52%
2019-12-276.096.216.036.05-0.98%-0.80%-0.77%35,421,700216,049,00090%6.100.53%6.040.85%6.03-0.66%6.100.26%0.55%
2019-12-265.946.145.926.113.91%0.71%0.48%52,928,300321,111,000140%6.073.11%5.990.35%6.07-0.72%6.080.43%0.53%
2019-12-255.935.935.855.88-0.84%-0.07%-2.89%20,058,200118,021,00055%5.88-0.56%5.97-2.20%6.11-0.83%6.060.00%0.49%
2019-12-245.996.005.875.93-0.17%0.22%-2.06%22,123,500130,898,00062%5.92-2.20%6.11-1.37%6.16-0.32%6.060.03%0.51%
2019-12-236.196.205.945.94-4.19%-1.82%-1.87%38,245,900231,393,000112%6.05-3.40%6.19-0.93%6.180.55%6.050.33%0.48%
2019-12-206.236.366.196.20-0.64%-1.01%2.77%40,290,400252,340,000126%6.260.02%6.250.82%6.150.94%6.030.75%0.39%
2019-12-196.206.346.206.241.13%-0.35%4.21%34,806,800217,977,000120%6.260.66%6.201.74%6.091.38%5.990.81%0.34%
2019-12-186.216.326.156.17-0.64%-0.82%3.87%37,709,000234,596,000139%6.221.25%6.091.40%6.011.03%5.940.83%0.26%
2019-12-176.026.236.016.213.16%1.07%5.42%57,615,800353,988,000233%6.143.31%6.012.72%5.951.78%5.891.31%0.20%
2019-12-165.866.045.806.024.70%1.23%3.53%54,005,500321,156,000249%5.953.64%5.851.48%5.841.04%5.820.75%0.09%
2019-12-135.745.765.715.750.88%0.21%-0.38%16,803,70096,420,00087%5.740.30%5.76-0.29%5.780.05%5.770.09%0.04%
2019-12-125.805.815.655.70-2.23%-0.37%-1.16%27,030,500154,651,000145%5.72-2.32%5.78-0.74%5.78-0.17%5.770.04%0.04%
2019-12-115.835.915.825.830.17%-0.46%1.13%17,299,600101,327,000101%5.860.97%5.820.64%5.790.28%5.770.16%0.04%
2019-12-105.835.835.785.82-0.17%0.33%1.11%14,728,10085,443,00082%5.80-0.26%5.790.31%5.780.02%5.76-0.26%0.05%
2019-12-095.725.885.705.830.00%0.24%1.02%29,193,800169,795,000142%5.822.02%5.770.59%5.770.30%5.77-0.55%0.14%