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
2019-06-181.671.721.641.702.41%0.53%2.72%9,260,40015,657,00060%1.692.24%1.71-0.47%1.710.47%1.66-0.30%-2.68%
2019-06-171.641.681.631.66-2.92%0.36%0.00%9,104,50015,058,00053%1.65-5.00%1.720.18%1.700.71%1.66-1.95%-3.20%
2019-06-141.741.771.711.71-2.29%-1.78%1.00%22,569,20039,292,000107%1.741.05%1.721.84%1.692.49%1.690.24%-3.79%
2019-06-131.671.751.651.754.79%1.57%3.61%19,480,30033,557,000102%1.722.62%1.682.93%1.641.61%1.690.18%-3.98%
2019-06-121.651.711.631.671.83%-0.54%-0.95%20,338,70034,146,000115%1.683.64%1.643.54%1.620.94%1.69-0.24%-4.02%
2019-06-111.561.641.551.645.13%1.23%-2.96%10,015,90016,228,00061%1.623.38%1.58-0.38%1.60-1.42%1.69-3.98%-4.05%
2019-06-101.551.591.551.560.00%-0.45%-11.36%10,172,30015,940,00053%1.570.32%1.59-1.25%1.63-4.24%1.76-5.07%-3.82%
2019-06-061.611.621.531.56-3.11%-0.13%-15.86%14,839,20023,181,00064%1.56-3.76%1.61-2.73%1.70-1.11%1.85-5.75%-3.52%
2019-06-051.601.661.591.610.00%-0.80%-18.15%14,958,30024,277,00052%1.620.12%1.65-4.46%1.72-0.87%1.97-4.05%-3.39%
2019-06-041.661.661.611.61-4.73%-0.68%-21.46%26,425,00042,824,00083%1.62-5.21%1.73-2.26%1.73-2.37%2.05-5.83%-3.11%
2019-06-031.751.761.691.69-5.06%-1.17%-22.37%20,330,70034,768,00058%1.71-4.26%1.77-1.23%1.77-6.73%2.18-5.59%-2.66%
2019-05-311.781.841.781.78-4.81%-0.34%-22.81%55,834,00099,729,000146%1.79-4.49%1.79-8.25%1.90-12.91%2.31-7.83%-2.08%
2019-05-301.871.871.871.87-5.08%0.00%-25.26%1,662,3003,109,0004%1.87-5.12%1.95-10.18%2.18-2.02%2.50-1.61%-1.27%
2019-05-291.971.971.971.97-4.83%-0.05%-22.53%584,9001,153,0001%1.97-4.78%2.17-1.05%2.23-2.24%2.54-0.28%-1.20%
2019-05-282.072.072.072.07-5.05%0.00%-18.82%1,035,2002,143,0002%2.07-5.13%2.20-1.66%2.28-2.69%2.55-0.47%-1.40%
2019-05-242.172.242.142.180.00%-0.09%-14.91%22,491,90049,079,00051%2.18-1.09%2.23-2.96%2.34-4.76%2.56-1.69%-1.48%
2019-05-232.262.282.132.18-4.80%-1.18%-16.35%36,671,00080,900,00079%2.21-2.86%2.30-4.49%2.46-5.02%2.61-2.10%-1.51%
2019-05-222.252.332.232.29-7.29%0.84%-13.97%53,099,900120,588,000111%2.27-7.61%2.41-7.92%2.59-4.32%2.66-4.45%-1.54%
2019-05-212.472.512.352.47-1.59%0.49%-11.34%31,708,90077,925,00064%2.46-2.58%2.62-4.49%2.71-1.24%2.79-1.24%-1.20%
2019-05-202.712.752.502.51-9.71%-0.52%-11.02%49,271,500124,294,00099%2.52-10.94%2.74-3.25%2.74-2.11%2.82-1.30%-1.26%
2019-05-172.812.932.752.78-1.42%-1.87%-2.73%43,532,800123,334,000101%2.83-1.26%2.831.00%2.800.58%2.860.14%-1.29%
2019-05-162.902.982.762.82-2.08%-1.71%-1.19%49,438,600141,820,000122%2.873.02%2.802.19%2.781.09%2.850.28%-1.42%
2019-05-152.662.882.652.889.92%3.41%1.19%44,563,100124,121,000114%2.794.82%2.740.37%2.75-3.94%2.85-0.91%-1.62%
2019-05-142.632.702.612.62-2.96%-1.39%-8.77%17,569,00046,689,00044%2.66-2.42%2.73-0.91%2.87-0.80%2.87-2.31%-1.60%
2019-05-132.722.772.682.70-3.91%-0.84%-8.16%22,149,70060,303,00052%2.72-1.63%2.76-5.16%2.89-0.35%2.94-1.18%-1.31%
2019-05-102.702.852.682.811.81%1.52%-5.55%42,010,000116,291,000101%2.770.22%2.91-1.12%2.90-0.28%2.98-2.07%-1.16%
2019-05-092.832.902.742.76-9.21%-0.07%-9.15%52,911,700146,152,000127%2.76-10.27%2.94-1.48%2.91-0.68%3.04-2.35%-0.92%
2019-05-083.003.192.913.041.67%-1.23%-2.28%79,089,800243,425,000222%3.085.92%2.984.74%2.931.74%3.11-1.02%-0.64%
2019-05-072.802.992.702.999.93%2.89%-4.87%42,867,900124,560,000133%2.911.86%2.852.01%2.88-4.70%3.14-1.87%-0.53%
2019-05-063.003.002.672.720.00%-4.66%-15.08%31,532,90089,958,00099%2.854.39%2.79-2.79%3.02-2.89%3.20-1.57%-0.32%