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:
天奇股份( 002009.SZ 深证)
板块 :专用设备制造_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
2019-08-238.178.178.038.08-0.49%-0.35%0.95%2,053,00016,646,00069%8.11-0.19%8.13-0.26%8.130.25%8.000.03%-0.48%
2019-08-228.178.178.068.12-0.37%-0.04%1.47%2,206,90017,926,00069%8.12-0.39%8.150.20%8.110.60%8.00-0.30%-0.55%
2019-08-218.148.198.118.150.00%-0.06%1.54%1,971,30016,075,00055%8.16-0.10%8.130.46%8.060.34%8.03-0.29%-0.59%
2019-08-208.188.218.108.15-0.37%-0.16%1.25%3,437,30028,060,00087%8.160.77%8.101.11%8.030.65%8.050.15%-0.65%
2019-08-198.018.188.008.182.25%0.98%1.78%4,525,70036,662,000110%8.101.14%8.010.79%7.981.13%8.04-0.43%-0.78%
2019-08-167.988.087.898.000.50%-0.12%-0.89%2,954,40023,665,00072%8.011.99%7.940.51%7.89-0.20%8.07-0.60%-0.75%
2019-08-157.807.987.727.96-0.13%1.35%-1.98%2,806,70022,044,00065%7.85-1.39%7.900.47%7.91-1.15%8.12-0.72%-0.74%
2019-08-147.928.027.857.971.66%0.06%-2.57%2,692,10021,442,00063%7.970.87%7.87-0.52%8.00-0.74%8.18-0.84%-0.67%
2019-08-137.988.017.817.84-0.88%-0.71%-4.96%2,674,80021,119,00060%7.901.34%7.91-1.46%8.06-0.15%8.25-0.88%-0.59%
2019-08-127.647.927.647.91-0.38%1.51%-4.95%4,506,90035,119,00096%7.79-3.06%8.03-1.68%8.07-1.38%8.32-0.94%-0.51%
2019-08-098.158.197.927.94-2.46%-1.22%-5.49%4,287,90034,467,00098%8.04-1.83%8.160.09%8.19-1.02%8.40-0.64%-0.44%
2019-08-088.378.458.068.14-2.51%-0.59%-3.73%6,097,20049,921,000150%8.19-0.50%8.16-0.88%8.27-0.99%8.46-0.73%-0.40%
2019-08-078.158.358.068.353.60%1.47%-1.96%5,656,50046,550,000155%8.232.44%8.23-1.20%8.35-1.48%8.52-0.87%-0.36%
2019-08-068.188.297.828.06-3.82%0.34%-6.19%5,126,30041,181,000146%8.03-5.35%8.33-2.90%8.48-2.32%8.59-1.11%-0.32%
2019-08-058.578.658.368.38-2.56%-1.26%-3.55%3,788,60032,153,000121%8.49-0.96%8.58-1.36%8.68-0.56%8.69-0.18%-0.25%
2019-08-028.528.678.488.60-0.92%0.36%-1.19%3,713,00031,816,000112%8.57-1.51%8.69-1.04%8.73-0.38%8.70-0.47%-0.33%
2019-08-018.708.768.658.68-0.91%-0.23%-0.74%2,900,30025,234,00083%8.70-1.32%8.79-0.10%8.76-0.07%8.75-0.03%-0.38%
2019-07-318.828.928.758.76-1.13%-0.64%0.14%3,685,90032,494,000106%8.82-0.03%8.790.45%8.770.15%8.75-0.03%-0.51%
2019-07-308.708.928.668.861.49%0.46%1.25%3,939,30034,741,000115%8.821.18%8.760.56%8.750.58%8.75-0.11%-0.60%
2019-07-298.718.798.628.730.34%0.16%-0.35%2,320,10020,221,00066%8.720.47%8.71-0.28%8.700.25%8.76-0.17%-0.69%
2019-07-268.708.748.648.70-0.11%0.29%-0.87%1,972,50017,112,00052%8.68-0.56%8.730.28%8.68-0.61%8.78-0.26%-0.82%
2019-07-258.728.798.668.71-0.11%-0.16%-1.01%2,154,80018,798,00053%8.72-0.50%8.710.37%8.73-0.01%8.80-0.35%-0.86%
2019-07-248.648.858.648.721.04%-0.55%-1.25%3,208,20028,129,00075%8.771.76%8.67-0.61%8.74-0.16%8.83-0.44%-0.89%
2019-07-238.598.678.568.630.82%0.16%-2.69%2,654,50022,871,00058%8.62-0.38%8.73-0.25%8.75-0.50%8.87-0.48%-0.88%
2019-07-228.968.998.318.56-4.57%-1.03%-3.95%6,042,20052,261,000121%8.65-2.45%8.75-0.90%8.79-0.62%8.91-0.89%-0.87%
2019-07-198.738.978.708.972.87%1.17%-0.24%5,512,00048,871,000101%8.871.51%8.83-0.10%8.85-0.16%8.99-0.99%-0.82%
2019-07-188.848.858.688.72-1.36%-0.16%-3.99%3,298,70028,812,00058%8.73-1.40%8.84-0.38%8.86-0.68%9.08-1.35%-0.69%
2019-07-178.868.938.768.84-0.34%-0.20%-3.98%3,230,30028,615,00051%8.86-0.47%8.87-0.26%8.92-0.59%9.21-0.97%-0.52%
2019-07-168.999.018.818.87-1.33%-0.34%-4.58%4,211,10037,478,00060%8.900.53%8.89-0.57%8.98-0.42%9.30-1.03%-0.37%
2019-07-158.848.998.658.990.00%1.55%-4.29%4,695,70041,573,00058%8.85-0.88%8.95-1.05%9.01-0.78%9.39-1.47%-0.24%