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:
ST天宝( 002220.SZ 深证)
板块 :食品   
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
2020-01-171.481.491.421.44-2.70%-0.62%-6.43%11,525,00016,698,00056%1.45-2.23%1.47-1.67%1.49-1.71%1.54-0.26%0.17%
2020-01-161.491.511.461.480.00%-0.13%-4.08%9,245,90013,699,00044%1.48-0.34%1.50-0.53%1.52-1.49%1.540.13%0.27%
2020-01-151.501.521.461.48-1.33%-0.47%-3.96%17,206,20025,583,00081%1.49-2.17%1.51-2.02%1.54-0.71%1.540.07%0.29%
2020-01-141.521.561.491.50-1.32%-1.32%-2.60%18,352,90027,892,00089%1.520.26%1.54-1.60%1.55-0.51%1.540.72%0.32%
2020-01-131.531.531.491.52-1.30%0.26%-0.59%12,627,00019,146,00058%1.52-3.01%1.56-0.26%1.56-0.19%1.53-0.46%0.27%
2020-01-101.581.601.541.54-3.75%-1.47%0.26%23,800,40037,190,000105%1.56-1.14%1.57-0.13%1.570.45%1.540.33%0.43%
2020-01-091.531.601.521.605.26%1.20%4.51%33,038,20052,232,000146%1.581.74%1.570.71%1.561.24%1.530.07%0.49%
2020-01-081.571.611.501.52-3.80%-2.19%-0.65%25,982,40040,386,000109%1.55-0.96%1.560.71%1.541.12%1.53-0.07%0.73%
2020-01-071.561.591.541.581.28%0.70%3.20%18,257,40028,645,00079%1.571.10%1.551.64%1.521.94%1.530.53%0.92%
2020-01-061.561.581.521.560.65%0.52%2.43%20,567,00031,925,00086%1.552.04%1.522.01%1.49-0.60%1.520.66%1.00%
2020-01-031.481.551.481.554.73%1.91%2.45%20,589,40031,320,00084%1.522.91%1.491.98%1.50-0.13%1.510.73%1.02%
2020-01-021.471.491.461.480.68%0.14%-1.46%13,451,60019,886,00053%1.480.89%1.46-2.60%1.50-1.31%1.500.33%1.02%
2019-12-311.431.501.421.471.38%0.34%-1.80%14,730,50021,585,00058%1.470.62%1.50-0.79%1.52-0.78%1.500.34%0.95%
2019-12-301.501.511.451.45-5.23%-0.41%-2.82%31,998,40046,581,000128%1.46-7.50%1.51-2.64%1.54-0.52%1.490.20%0.93%
2019-12-271.601.651.521.53-4.38%-2.80%2.75%27,501,10043,294,000130%1.573.35%1.560.13%1.541.45%1.491.22%0.93%
2019-12-261.501.601.471.605.26%5.06%8.77%26,605,50040,515,000133%1.52-2.56%1.550.78%1.521.47%1.470.89%0.84%
2019-12-251.641.671.511.52-4.40%-2.75%4.25%42,405,30066,290,000241%1.56-0.51%1.543.01%1.502.74%1.462.46%0.77%
2019-12-241.541.591.501.595.30%1.21%11.74%18,283,60028,731,000131%1.575.72%1.503.46%1.462.38%1.421.79%0.55%
2019-12-231.441.511.431.514.86%1.62%8.01%26,607,60039,536,000190%1.492.70%1.452.34%1.432.30%1.401.38%0.41%
2019-12-201.421.481.411.440.70%-0.48%4.42%22,500,30032,564,000176%1.453.14%1.412.24%1.391.60%1.380.80%0.33%
2019-12-191.351.431.341.435.15%1.92%4.53%25,473,60035,737,000207%1.403.16%1.382.30%1.371.48%1.370.74%0.32%
2019-12-181.361.371.351.36-0.73%0.00%0.15%9,442,30012,837,00080%1.360.30%1.35-0.07%1.350.22%1.36-0.29%0.32%
2019-12-171.331.371.331.372.24%1.03%0.59%12,696,40017,216,00094%1.361.27%1.350.22%1.350.22%1.360.15%0.48%
2019-12-161.361.361.311.34-0.74%0.07%-1.47%11,770,10015,758,00079%1.34-1.69%1.35-0.07%1.35-0.74%1.360.15%0.59%
2019-12-131.351.381.341.350.00%-0.88%-0.59%10,635,90014,485,00071%1.361.26%1.350.45%1.36-0.51%1.360.30%0.67%
2019-12-121.351.361.331.350.75%0.37%-0.30%8,159,20010,976,00052%1.350.52%1.34-0.96%1.360.07%1.350.22%0.76%
2019-12-111.341.361.321.340.00%0.15%-0.81%7,990,00010,689,00048%1.34-0.59%1.36-1.02%1.36-0.58%1.350.30%0.89%
2019-12-101.371.371.331.34-2.90%-0.45%-0.52%12,787,20017,212,00075%1.35-2.53%1.370.00%1.370.22%1.350.37%0.98%
2019-12-091.391.411.361.38-0.72%-0.07%2.83%12,001,40016,579,00069%1.38-0.22%1.37-0.15%1.370.59%1.340.52%1.13%
2019-12-061.351.401.341.390.00%0.43%4.12%15,091,20020,885,00089%1.382.37%1.370.96%1.360.74%1.340.76%1.18%