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:
天音控股( 000829.SZ 深证)
板块 :通讯设备_h   
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
2020-05-295.765.895.715.811.75%0.03%2.60%14,042,10081,553,000116%5.811.57%5.780.87%5.730.81%5.660.37%0.16%
2020-05-285.785.825.625.71-1.21%-0.14%1.21%12,093,30069,152,000105%5.72-1.33%5.730.49%5.680.23%5.640.25%0.19%
2020-05-275.705.895.695.780.70%-0.26%2.70%19,514,800113,092,000180%5.802.19%5.701.82%5.671.03%5.630.54%0.19%
2020-05-265.465.825.445.745.13%1.22%2.54%20,058,700113,752,000195%5.674.21%5.600.34%5.610.57%5.600.25%0.19%
2020-05-255.445.495.395.460.00%0.33%-2.22%4,805,30026,149,00049%5.44-1.50%5.58-0.25%5.58-0.07%5.58-0.14%0.19%
2020-05-225.675.675.435.46-3.02%-1.18%-2.36%9,476,40052,355,00092%5.53-2.28%5.59-0.27%5.58-0.23%5.59-0.21%0.23%
2020-05-215.575.715.555.631.08%-0.42%0.46%16,112,00091,090,000155%5.651.67%5.610.95%5.590.54%5.60-0.02%0.29%
2020-05-205.605.635.525.57-0.89%0.16%-0.62%8,906,20049,529,00086%5.56-0.34%5.56-0.18%5.56-0.39%5.610.02%0.33%
2020-05-195.545.675.525.621.63%0.72%0.29%9,756,90054,439,00088%5.581.01%5.570.18%5.59-0.13%5.600.32%0.33%
2020-05-185.565.605.455.53-0.54%0.11%-1.00%8,697,00048,039,00075%5.52-1.38%5.56-0.91%5.59-0.23%5.590.20%0.27%
2020-05-155.575.645.555.560.18%-0.73%-0.27%6,990,60039,152,00063%5.600.86%5.61-0.04%5.61-0.14%5.580.70%0.18%
2020-05-145.605.615.525.55-0.89%-0.05%0.25%7,328,00040,691,00063%5.55-1.60%5.61-0.13%5.61-0.36%5.540.27%0.03%
2020-05-135.715.765.595.60-1.75%-0.76%1.43%11,942,20067,394,000101%5.640.61%5.620.00%5.630.29%5.520.51%-0.03%
2020-05-125.595.705.525.701.97%1.62%3.77%11,359,00063,707,00098%5.610.23%5.62-0.37%5.620.63%5.490.26%-0.22%
2020-05-115.645.685.525.59-0.71%-0.11%2.03%11,132,50062,294,00098%5.60-0.76%5.640.21%5.580.56%5.480.28%-0.36%
2020-05-085.665.695.605.630.00%-0.16%3.04%12,539,60070,717,000111%5.64-0.53%5.631.15%5.551.52%5.460.33%-0.40%
2020-05-075.655.745.615.63-0.35%-0.69%3.38%13,978,40079,243,000126%5.671.67%5.561.61%5.471.15%5.450.37%-0.43%
2020-05-065.435.705.385.653.48%1.33%4.13%16,403,10091,462,000148%5.582.75%5.472.82%5.411.26%5.430.07%-0.47%
2020-04-305.395.515.315.462.82%0.61%0.70%12,939,10070,216,000115%5.432.59%5.320.38%5.340.00%5.42-0.26%-0.47%
2020-04-295.265.345.225.310.76%0.38%-2.32%5,976,00031,615,00051%5.291.13%5.30-0.21%5.34-0.49%5.44-0.79%-0.45%
2020-04-285.385.435.075.27-2.77%0.75%-3.81%12,591,90065,872,00095%5.23-2.97%5.31-1.47%5.37-1.03%5.48-0.80%-0.35%
2020-04-275.335.485.295.422.65%0.54%-1.86%11,140,80060,060,00084%5.391.13%5.39-0.33%5.42-0.51%5.52-0.29%-0.25%
2020-04-245.465.465.265.28-2.94%-0.96%-4.68%10,156,50054,142,00073%5.33-2.43%5.41-0.90%5.45-0.89%5.54-1.34%-0.21%
2020-04-235.515.525.435.44-1.27%-0.44%-3.10%9,055,30049,479,00054%5.460.46%5.46-0.35%5.50-0.25%5.61-1.21%0.06%
2020-04-225.455.525.385.510.18%1.31%-3.04%11,453,00062,295,00057%5.44-0.69%5.48-0.80%5.51-0.97%5.68-0.11%0.57%
2020-04-215.505.555.445.50-1.08%0.42%-3.32%11,529,80063,144,00057%5.48-0.76%5.52-0.34%5.57-0.54%5.690.02%0.70%
2020-04-205.505.575.465.561.46%0.74%-2.25%11,937,00065,878,00059%5.52-0.77%5.54-1.04%5.60-0.11%5.690.04%0.83%
2020-04-175.575.675.455.48-1.44%-1.47%-3.62%14,866,90082,692,00077%5.560.38%5.60-0.44%5.60-1.39%5.690.00%0.82%
2020-04-165.445.645.445.56-0.18%0.34%-2.22%13,778,80076,353,00075%5.54-2.28%5.63-0.09%5.68-1.54%5.690.00%0.82%
2020-04-155.695.795.555.570.00%-1.76%-2.04%19,315,800109,517,000114%5.670.46%5.63-1.42%5.770.14%5.690.18%0.80%