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
2020-01-238.558.718.348.37-4.23%-1.54%-5.32%7,891,60067,090,00052%8.50-1.50%8.63-2.01%8.72-0.59%8.84-0.03%0.58%
2020-01-228.538.828.338.741.86%1.27%-1.16%9,763,30084,261,00063%8.63-0.99%8.800.08%8.78-0.81%8.840.13%0.67%
2020-01-218.868.918.568.58-4.56%-1.56%-2.85%10,485,50091,396,00062%8.72-2.83%8.80-0.36%8.85-1.29%8.83-0.01%0.81%
2020-01-208.689.128.668.992.51%0.22%1.78%15,507,300139,097,00083%8.973.89%8.83-0.11%8.960.43%8.830.66%1.26%
2020-01-178.718.808.488.770.80%1.58%-0.06%11,446,70098,827,00058%8.63-2.23%8.84-1.99%8.930.16%8.780.46%1.44%
2020-01-168.909.028.698.70-1.81%-1.48%-0.40%12,790,400112,947,00067%8.83-1.10%9.020.22%8.910.28%8.740.52%1.44%
2020-01-159.289.298.808.86-5.04%-0.77%1.96%26,703,000238,423,000147%8.93-2.64%9.000.82%8.890.79%8.690.84%1.40%
2020-01-148.569.338.559.3310.02%1.73%8.26%30,882,800283,211,000200%9.178.34%8.923.94%8.821.42%8.622.19%1.32%
2020-01-138.448.568.348.480.59%0.18%0.56%6,674,40056,502,00047%8.47-0.77%8.59-0.69%8.690.53%8.430.66%1.13%
2020-01-108.688.748.408.43-3.99%-1.18%0.62%11,529,10098,351,00081%8.53-1.77%8.65-1.09%8.650.77%8.380.43%1.09%
2020-01-098.798.888.578.780.92%1.09%5.25%14,584,600126,665,000110%8.690.08%8.740.96%8.580.94%8.340.80%1.02%
2020-01-088.378.978.318.701.75%0.25%5.12%23,748,100206,086,000197%8.68-1.44%8.661.58%8.501.34%8.281.52%0.95%
2020-01-078.839.158.528.55-1.16%-2.90%4.88%35,547,900313,004,000359%8.815.34%8.525.42%8.395.56%8.154.53%0.79%
2020-01-067.958.657.908.6510.05%3.48%10.91%19,083,800159,526,000269%8.366.96%8.094.54%7.953.52%7.802.44%0.33%
2020-01-037.737.967.677.861.68%0.58%3.24%9,734,30076,076,000163%7.821.38%7.731.34%7.680.75%7.610.48%0.11%
2020-01-027.707.767.647.731.05%0.27%2.02%6,974,50053,764,000123%7.711.35%7.630.25%7.620.53%7.580.16%-0.01%
2019-12-317.617.687.557.65-0.13%0.58%1.12%4,892,30037,213,00085%7.610.28%7.610.21%7.580.32%7.570.03%-0.07%
2019-12-307.517.747.487.661.19%0.99%1.28%8,836,60067,023,000148%7.59-0.73%7.600.33%7.560.49%7.560.27%-0.06%
2019-12-277.577.877.507.570.53%-0.93%0.36%9,903,10075,674,000173%7.641.84%7.571.43%7.520.44%7.540.29%-0.09%
2019-12-267.407.577.397.531.35%0.36%0.12%3,649,60027,384,00069%7.500.70%7.470.47%7.49-0.35%7.52-0.27%-0.12%
2019-12-257.517.537.387.43-1.07%-0.28%-1.47%3,634,70027,081,00062%7.450.08%7.43-0.83%7.51-0.46%7.540.04%-0.07%
2019-12-247.317.517.317.512.60%0.87%-0.37%4,395,20032,721,00071%7.450.60%7.49-0.74%7.55-0.26%7.54-0.07%-0.07%
2019-12-237.507.507.307.32-2.92%-1.09%-2.96%4,799,50035,523,00074%7.40-3.12%7.55-0.85%7.570.07%7.54-0.05%-0.06%
2019-12-207.667.757.547.54-1.57%-1.30%-0.09%4,371,60033,395,00068%7.640.53%7.610.28%7.560.27%7.550.19%-0.04%
2019-12-197.567.677.517.661.32%0.80%1.69%5,885,50044,722,00083%7.60-0.13%7.590.72%7.54-0.23%7.53-0.73%-0.06%
2019-12-187.617.687.537.56-0.92%-0.64%-0.37%7,394,50056,262,00083%7.610.52%7.540.52%7.560.39%7.59-0.42%0.22%
2019-12-177.567.637.517.631.06%0.79%0.13%6,845,50051,818,00068%7.571.86%7.50-0.54%7.530.13%7.620.16%0.78%
2019-12-167.477.567.367.550.67%1.59%-0.76%6,953,50051,675,00071%7.43-0.84%7.54-0.15%7.52-0.13%7.61-0.08%0.76%
2019-12-137.437.567.437.500.00%0.07%-1.50%4,738,20035,511,00052%7.50-2.04%7.55-0.05%7.530.09%7.610.04%0.78%
2019-12-127.737.857.507.500.00%-1.97%-1.46%8,750,40066,946,000102%7.652.49%7.560.90%7.52-1.08%7.610.25%0.77%