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
2019-01-215.605.685.545.610.36%-0.02%-0.67%5,134,70028,809,00089%5.611.30%5.58-0.25%5.62-0.09%5.650.05%0.23%
2019-01-185.615.615.475.590.36%0.92%-0.97%5,207,60028,845,00087%5.54-1.18%5.60-0.90%5.62-0.76%5.650.23%0.24%
2019-01-175.625.675.565.57-1.24%-0.62%-1.10%3,696,60020,719,00062%5.61-1.02%5.65-0.11%5.66-0.02%5.630.30%0.18%
2019-01-165.705.725.605.64-1.23%-0.41%0.45%4,089,30023,156,00068%5.66-0.11%5.65-0.39%5.66-0.21%5.620.32%0.12%
2019-01-155.685.715.615.711.24%0.72%2.02%4,765,80027,018,00074%5.670.64%5.680.23%5.680.11%5.60-0.13%0.04%
2019-01-145.685.695.595.64-1.74%0.12%0.64%5,052,70028,462,00071%5.63-1.28%5.66-0.42%5.670.16%5.600.13%0.02%
2019-01-115.685.775.645.743.05%0.60%2.55%8,133,00046,405,000118%5.711.42%5.690.39%5.660.95%5.600.32%-0.12%
2019-01-105.605.715.575.57-1.59%-1.00%-0.16%5,619,40031,617,00086%5.63-1.40%5.670.21%5.610.61%5.580.41%-0.26%
2019-01-095.585.865.575.660.71%-0.81%1.87%9,541,80054,450,000148%5.711.26%5.651.87%5.571.07%5.560.45%-0.50%
2019-01-085.605.735.575.620.36%-0.27%1.61%5,906,80033,282,000100%5.640.79%5.551.24%5.52-0.49%5.530.22%-0.59%
2019-01-075.515.665.485.602.19%0.16%1.47%6,541,70036,574,000115%5.593.38%5.480.53%5.540.24%5.520.09%-0.69%
2019-01-045.275.505.225.482.24%1.33%-0.62%5,477,10029,622,00099%5.41-0.28%5.45-1.93%5.53-0.38%5.51-0.29%-0.76%
2019-01-035.425.545.345.36-1.47%-1.16%-3.07%5,399,70029,281,000101%5.42-1.40%5.56-0.43%5.550.22%5.53-0.38%-0.81%
2019-01-025.605.605.435.44-3.03%-1.09%-2.00%8,238,00045,307,000153%5.50-3.05%5.58-0.43%5.54-0.22%5.55-0.45%-0.85%
2018-12-285.395.925.375.614.28%-1.11%0.61%10,771,30061,108,000222%5.672.92%5.612.73%5.551.28%5.58-0.34%-0.81%
2018-12-275.675.675.385.38-2.71%-2.39%-3.84%4,108,70022,646,00089%5.51-0.34%5.46-0.11%5.48-0.15%5.60-1.27%-0.73%
2018-12-265.465.585.455.531.65%-0.02%-2.42%4,260,80023,566,00083%5.533.04%5.460.24%5.49-0.16%5.67-1.07%-0.59%
2018-12-255.515.525.185.44-2.33%1.34%-5.03%5,833,60031,313,000103%5.37-3.12%5.45-1.59%5.50-1.35%5.73-1.97%-0.53%
2018-12-245.505.575.445.571.09%0.52%-4.67%3,541,00019,622,00056%5.540.62%5.54-0.31%5.57-0.73%5.84-0.48%-0.34%
2018-12-215.545.565.425.51-1.25%0.05%-6.15%3,041,80016,752,00045%5.51-1.02%5.56-0.70%5.61-1.39%5.87-0.73%-0.32%
2018-12-205.555.625.515.580.72%0.29%-5.65%3,549,90019,751,00049%5.56-0.50%5.60-0.94%5.69-1.69%5.91-0.61%-0.28%
2018-12-195.635.665.535.54-0.89%-0.93%-6.89%3,352,60018,749,00043%5.59-0.37%5.65-1.55%5.79-1.25%5.95-0.82%-0.30%
2018-12-185.725.735.545.59-2.61%-0.41%-6.82%6,377,00035,796,00074%5.61-2.18%5.74-2.45%5.86-1.97%6.00-0.79%-0.35%
2018-12-175.795.845.665.74-0.86%0.03%-5.08%4,506,90025,860,00051%5.74-1.92%5.88-1.31%5.98-0.33%6.05-0.03%-0.26%
2018-12-145.985.995.695.79-3.18%-1.03%-4.28%6,897,90040,351,00071%5.85-2.22%5.96-1.55%6.00-0.71%6.050.48%-0.31%
2018-12-136.006.105.875.98-0.33%-0.05%-0.66%8,365,00050,051,00085%5.98-0.85%6.050.12%6.04-0.23%6.020.10%-0.43%
2018-12-126.176.205.966.00-1.32%-0.56%-0.23%7,197,70043,430,00069%6.03-1.26%6.05-0.35%6.06-0.62%6.01-0.43%-0.48%
2018-12-115.926.305.926.083.93%-0.51%0.66%12,238,50074,790,000116%6.112.84%6.070.46%6.10-0.15%6.04-0.10%-0.40%
2018-12-106.106.105.845.85-2.99%-1.55%-3.24%6,838,60040,636,00066%5.94-2.72%6.04-1.45%6.110.28%6.05-0.26%-0.34%
2018-12-076.006.245.976.030.00%-1.28%-0.53%7,476,90045,666,00075%6.110.89%6.13-0.21%6.091.45%6.06-0.36%-0.26%