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:
泰尔股份( 002347.SZ 深证)
板块 :普通机械制造   火炬计划   
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
2020-11-234.704.764.554.65-3.13%0.22%-0.87%37,851,200175,629,000302%4.64-5.23%4.77-1.24%4.75-0.75%4.69-0.19%0.77%
2020-11-204.544.994.524.805.73%-1.96%2.13%51,215,000250,765,000586%4.907.96%4.837.14%4.786.81%4.705.78%0.83%
2020-11-194.494.604.454.541.11%0.11%2.18%6,618,50030,016,000157%4.540.78%4.510.78%4.480.77%4.440.50%0.24%
2020-11-184.484.544.454.490.22%-0.22%1.56%4,476,50020,146,000110%4.500.76%4.470.74%4.450.68%4.420.39%0.18%
2020-11-174.464.504.434.480.00%0.31%1.73%3,525,30015,745,00089%4.470.29%4.440.52%4.420.43%4.400.23%0.11%
2020-11-164.424.494.384.482.05%0.61%1.96%5,129,30022,841,000131%4.451.57%4.420.94%4.40-0.07%4.390.46%0.07%
2020-11-134.414.444.344.390.00%0.14%0.37%2,937,00012,876,00078%4.38-0.14%4.380.02%4.40-0.07%4.370.21%-0.02%
2020-11-124.344.444.344.390.92%0.00%0.57%3,271,70014,364,00087%4.390.80%4.38-0.68%4.400.05%4.370.12%-0.08%
2020-11-114.384.384.324.35-0.23%-0.11%-0.23%3,312,20014,423,00087%4.36-0.53%4.41-0.27%4.400.09%4.360.14%-0.11%
2020-11-104.464.474.314.36-1.80%-0.41%0.14%5,285,90023,140,000141%4.38-1.95%4.42-0.07%4.400.09%4.350.12%-0.17%
2020-11-094.444.504.414.440.91%-0.56%2.09%5,134,90022,928,000150%4.471.39%4.421.10%4.391.08%4.350.32%-0.20%
2020-11-064.424.454.354.40-0.23%-0.09%1.50%3,148,90013,867,00097%4.400.46%4.370.37%4.350.53%4.34-0.05%-0.24%
2020-11-054.334.434.324.411.85%0.59%1.68%5,146,40022,561,000158%4.381.46%4.361.26%4.320.42%4.34-0.12%-0.21%
2020-11-044.364.374.284.33-0.69%0.21%-0.28%3,072,60013,277,00097%4.32-0.53%4.300.33%4.300.16%4.34-0.28%-0.17%
2020-11-034.254.404.254.362.59%0.37%0.14%3,037,60013,195,00093%4.342.50%4.290.05%4.300.05%4.35-0.18%-0.11%
2020-11-024.264.274.194.250.95%0.28%-2.57%2,933,20012,431,00087%4.24-1.03%4.29-0.33%4.30-0.65%4.36-0.46%-0.06%
2020-10-304.354.384.194.21-3.22%-1.68%-3.93%3,478,40014,894,000104%4.28-1.22%4.30-0.44%4.32-0.74%4.38-0.43%0.02%
2020-10-294.274.384.244.350.69%0.35%-1.16%3,161,20013,705,00094%4.341.21%4.32-0.37%4.36-0.55%4.40-0.20%0.11%
2020-10-284.334.344.234.32-0.23%0.86%-2.04%3,218,90013,788,00096%4.28-1.31%4.34-1.21%4.38-0.64%4.41-0.41%0.09%
2020-10-274.374.404.294.33-1.14%-0.23%-2.21%2,730,70011,852,00080%4.34-1.05%4.39-0.75%4.41-0.36%4.43-0.23%0.04%
2020-10-264.404.434.324.38-0.45%-0.14%-1.31%3,027,50013,278,00086%4.39-1.11%4.42-0.20%4.42-0.29%4.44-0.09%0.05%
2020-10-234.444.504.384.40-1.12%-0.79%-0.95%2,933,30013,008,00082%4.44-0.09%4.430.00%4.44-0.09%4.440.27%0.04%
2020-10-224.464.474.394.450.45%0.25%0.45%3,807,80016,901,000105%4.440.43%4.43-0.14%4.440.02%4.430.29%-0.02%
2020-10-214.474.474.394.43-0.89%0.23%0.29%4,193,00018,532,000122%4.42-0.27%4.44-0.32%4.44-0.20%4.420.30%-0.09%
2020-10-204.454.474.404.470.45%0.86%1.50%3,115,70013,810,00095%4.43-0.72%4.45-0.02%4.45-0.11%4.400.34%-0.24%
2020-10-194.474.514.434.45-0.22%-0.31%1.39%2,718,60012,137,00084%4.460.25%4.450.07%4.450.14%4.390.37%-0.38%
2020-10-164.444.484.414.460.90%0.16%1.99%3,926,70017,487,000120%4.450.45%4.45-0.07%4.450.59%4.370.44%-0.50%
2020-10-154.454.464.414.42-0.67%-0.29%1.52%2,738,20012,139,00075%4.43-0.43%4.450.09%4.420.55%4.35-0.43%-0.66%
2020-10-144.484.524.414.45-0.45%-0.04%1.76%4,093,80018,227,00096%4.45-0.20%4.450.93%4.400.87%4.37-0.84%-0.77%
2020-10-134.454.494.414.470.00%0.20%1.36%3,914,10017,460,00078%4.460.72%4.411.36%4.361.00%4.41-0.14%-0.75%