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天娱( 002354.SZ 深证)
板块 :传播与文化产业   
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
2020-07-163.163.243.143.15-0.32%-0.72%-1.78%6,126,90019,438,00076%3.170.00%3.20-0.62%3.240.43%3.21-0.13%0.07%
2020-07-153.113.303.113.16-2.17%-0.41%-1.59%7,148,10022,678,00089%3.17-2.40%3.22-1.56%3.220.06%3.21-0.37%0.11%
2020-07-143.243.303.203.23-0.62%-0.65%0.22%6,689,20021,744,00086%3.250.50%3.271.30%3.220.34%3.22-0.86%0.22%
2020-07-133.193.323.133.250.62%0.46%-0.03%6,840,00022,128,00076%3.24-2.03%3.230.47%3.210.09%3.25-0.15%0.53%
2020-07-103.333.423.153.23-1.82%-2.18%-0.80%11,807,40038,989,000131%3.304.13%3.211.36%3.210.91%3.260.81%0.67%
2020-07-093.183.333.023.293.46%3.75%1.86%16,235,90051,481,000172%3.170.51%3.17-0.35%3.18-0.47%3.230.09%0.63%
2020-07-083.173.183.133.18-0.31%0.79%-1.46%6,286,70019,834,00075%3.16-0.79%3.18-0.35%3.19-0.99%3.230.78%0.54%
2020-07-073.223.223.153.19-0.93%0.31%-0.37%9,118,90029,000,000107%3.18-1.03%3.19-0.78%3.23-2.42%3.200.16%0.35%
2020-07-063.213.253.173.220.63%0.22%0.72%5,422,00017,423,00069%3.210.66%3.22-1.20%3.31-0.21%3.200.22%0.18%
2020-07-033.223.263.163.20-0.62%0.25%0.31%4,032,30012,871,00052%3.19-1.54%3.26-2.46%3.311.28%3.190.16%-0.03%
2020-07-023.283.323.213.22-2.13%-0.68%1.10%5,003,30016,222,00066%3.24-1.94%3.340.03%3.270.71%3.190.32%-0.11%
2020-07-013.243.413.243.29-0.60%-0.48%3.62%6,508,60021,519,00090%3.31-2.10%3.342.11%3.251.82%3.180.73%-0.16%
2020-06-303.373.483.213.310.00%-1.98%5.01%17,607,40059,468,000252%3.382.90%3.273.85%3.193.14%3.152.21%-0.23%
2020-06-293.163.313.163.315.08%0.85%7.33%9,242,60030,331,000142%3.285.43%3.153.72%3.091.64%3.081.28%-0.32%
2020-06-243.033.153.003.155.00%1.19%3.45%13,195,40041,078,000193%3.114.67%3.032.02%3.041.16%3.050.36%-0.45%
2020-06-232.953.022.923.002.74%0.87%-1.12%4,574,60013,606,00066%2.970.78%2.97-1.03%3.01-0.46%3.03-0.79%-0.52%
2020-06-223.033.032.912.92-2.99%-1.05%-4.51%9,296,00027,434,000119%2.95-2.93%3.01-2.02%3.02-1.18%3.06-1.16%-0.42%
2020-06-193.053.083.013.01-1.63%-0.99%-2.71%3,320,70010,095,00043%3.04-1.62%3.07-0.20%3.06-0.52%3.09-1.56%-0.20%
2020-06-183.103.143.063.060.33%-0.97%-2.64%4,507,70013,929,00045%3.090.85%3.070.75%3.070.82%3.14-1.84%0.22%
2020-06-173.133.133.043.05-0.65%-0.46%-4.75%3,242,3009,934,00025%3.060.13%3.05-0.65%3.05-0.10%3.20-0.68%0.74%
2020-06-163.083.093.033.071.32%0.33%-4.78%3,494,60010,693,00021%3.060.72%3.070.85%3.05-0.78%3.22-0.12%1.32%
2020-06-153.013.083.013.03-0.66%-0.26%-6.13%6,306,70019,160,00039%3.04-1.72%3.04-0.26%3.08-1.06%3.230.03%1.56%
2020-06-122.923.142.893.052.01%-1.33%-5.48%11,715,00036,206,00074%3.093.24%3.05-0.81%3.11-2.05%3.231.26%1.63%
2020-06-113.023.082.962.99-2.29%-0.13%-6.18%10,007,30029,963,00056%2.99-2.29%3.08-2.32%3.17-2.79%3.19-0.03%1.72%
2020-06-103.093.182.973.06-1.92%-0.13%-4.02%10,793,00033,069,00053%3.06-2.95%3.15-2.63%3.26-0.82%3.19-0.25%2.30%
2020-06-093.223.263.113.12-3.41%-1.17%-2.38%12,195,30038,501,00065%3.16-2.62%3.24-2.53%3.29-0.45%3.200.13%2.50%
2020-06-083.233.373.093.230.00%-0.37%1.19%9,133,70029,616,00051%3.24-0.80%3.320.15%3.310.43%3.191.11%2.82%
2020-06-053.423.423.233.23-5.00%-1.16%2.31%26,272,30085,867,000143%3.27-3.71%3.31-0.48%3.292.97%3.162.63%2.90%
2020-06-043.243.423.233.404.29%0.18%10.53%27,245,80092,474,000156%3.393.26%3.332.68%3.202.21%3.083.33%2.92%
2020-06-033.343.343.053.260.00%-0.82%9.51%35,159,700115,576,000210%3.293.33%3.249.71%3.132.32%2.985.12%2.81%