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:
天润工业( 002283.SZ 深证)
板块 :汽车制造   
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
2020-09-255.805.855.735.820.69%0.59%-5.46%8,145,20047,132,00051%5.79-1.18%5.91-1.47%6.03-1.36%6.16-0.15%-0.46%
2020-09-245.986.025.775.78-4.46%-1.28%-6.24%19,788,800115,857,000122%5.86-2.92%5.99-2.54%6.11-1.88%6.17-0.61%-0.55%
2020-09-236.066.115.966.05-0.17%0.32%-2.47%15,615,10094,176,000103%6.03-1.45%6.15-1.90%6.23-1.41%6.20-0.27%-0.58%
2020-09-226.256.286.026.06-4.11%-0.98%-2.57%17,086,900104,567,000114%6.12-3.93%6.27-1.43%6.31-0.24%6.22-0.35%-0.73%
2020-09-216.426.486.326.32-1.71%-0.78%1.25%10,528,90067,072,00076%6.37-0.44%6.36-0.11%6.330.84%6.24-0.03%-0.87%
2020-09-186.356.466.316.431.10%0.50%2.98%11,209,60071,719,00079%6.401.25%6.370.95%6.280.92%6.24-0.22%-0.97%
2020-09-176.356.456.236.36-0.31%0.65%1.63%14,114,80089,193,00091%6.32-0.91%6.311.11%6.220.58%6.26-0.46%-1.11%
2020-09-166.096.536.096.384.76%0.05%1.48%26,773,100170,727,000162%6.384.23%6.242.75%6.181.23%6.29-0.40%-1.27%
2020-09-156.076.176.066.090.16%-0.46%-3.52%11,013,50067,377,00068%6.120.87%6.07-0.03%6.11-0.62%6.31-0.83%-1.42%
2020-09-146.206.205.966.080.16%0.25%-4.48%14,029,80085,091,00084%6.070.51%6.07-0.80%6.15-1.02%6.37-1.29%-1.47%
2020-09-115.996.135.886.071.17%0.60%-5.86%12,667,60076,438,00073%6.03-1.34%6.12-1.40%6.21-1.38%6.45-1.03%-1.45%
2020-09-106.196.256.006.00-2.12%-1.90%-7.90%13,371,60081,781,00075%6.12-1.28%6.21-1.34%6.30-1.29%6.52-0.93%-1.33%
2020-09-096.256.326.116.13-3.16%-1.05%-6.78%15,440,80095,660,00082%6.20-2.13%6.29-1.35%6.38-1.36%6.58-1.76%-1.24%
2020-09-086.396.436.246.33-1.09%0.00%-5.44%11,718,30074,181,00053%6.33-0.49%6.38-0.84%6.47-0.95%6.69-1.72%-1.06%
2020-09-076.356.496.256.400.63%0.61%-6.03%14,924,60094,931,00063%6.36-0.84%6.43-1.30%6.53-1.42%6.81-1.10%-0.83%
2020-09-046.306.656.256.36-1.09%-0.86%-7.65%21,972,100140,955,00092%6.42-1.16%6.52-1.59%6.62-1.27%6.89-1.56%-0.67%
2020-09-036.726.726.386.43-3.60%-0.92%-8.09%24,991,700162,184,000105%6.49-3.34%6.62-2.53%6.71-1.03%7.00-2.11%-0.42%
2020-09-026.836.916.666.67-2.20%-0.66%-6.67%14,726,10098,865,00059%6.71-0.74%6.79-0.34%6.78-1.28%7.15-1.88%-0.11%
2020-09-016.846.906.666.820.15%0.83%-6.37%13,745,90092,980,00048%6.76-1.74%6.820.31%6.87-2.04%7.28-1.30%0.22%
2020-08-316.967.036.806.81-1.02%-1.07%-7.72%17,470,600120,275,00055%6.881.37%6.80-1.18%7.01-1.00%7.38-1.14%0.43%
2020-08-286.826.946.646.881.47%1.31%-7.84%17,330,300117,695,00045%6.790.82%6.88-2.74%7.08-1.52%7.470.16%0.60%
2020-08-276.836.876.606.78-0.15%0.65%-9.03%24,214,000163,102,00060%6.74-3.57%7.07-2.24%7.19-2.50%7.450.03%0.52%
2020-08-267.317.406.716.79-7.62%-2.79%-8.87%45,432,500317,367,000112%6.99-7.43%7.23-3.66%7.37-3.37%7.450.01%0.49%
2020-08-257.457.787.297.35-1.61%-2.60%-1.34%25,230,700190,389,00070%7.551.36%7.51-0.57%7.63-0.60%7.450.57%0.51%
2020-08-247.467.627.317.470.13%0.34%0.84%15,624,700116,327,00042%7.45-0.87%7.55-1.64%7.68-0.21%7.410.57%0.49%
2020-08-217.547.687.387.46-1.19%-0.67%1.28%21,948,400164,843,00057%7.51-1.48%7.68-0.71%7.691.12%7.370.88%0.47%
2020-08-207.747.787.417.55-5.03%-0.96%3.40%35,623,200271,539,00092%7.62-2.29%7.730.03%7.611.43%7.300.97%0.43%
2020-08-197.728.057.567.952.05%1.90%9.93%45,033,100351,333,000122%7.800.68%7.732.48%7.502.28%7.231.45%0.34%
2020-08-187.727.887.607.79-0.51%0.53%9.27%45,202,800350,269,000124%7.750.99%7.542.95%7.331.86%7.130.81%0.21%
2020-08-177.137.847.077.830.00%2.05%10.72%70,718,700542,595,000189%7.679.79%7.336.04%7.203.67%7.070.54%0.23%