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:
太极股份( 002368.SZ 深证)
板块 :计算机应用服务   
所属成分指数: 中证500
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
2019-03-2131.6033.3731.5133.004.43%0.95%-1.84%16,309,100533,128,00072%32.693.63%32.331.61%31.911.32%33.620.33%1.51%
2019-03-2032.3032.7430.9031.60-2.35%0.18%-5.70%9,919,700312,908,00040%31.54-2.80%31.820.52%31.49-2.47%33.510.62%1.73%
2019-03-1931.2333.3331.1132.362.83%-0.28%-2.84%14,900,700483,552,00060%32.454.47%31.651.82%32.29-2.95%33.311.21%1.80%
2019-03-1830.7531.4930.4031.472.78%1.31%-4.37%9,057,500281,363,00034%31.06-0.14%31.09-4.22%33.27-1.56%32.911.10%1.81%
2019-03-1531.2031.7730.5030.62-1.58%-1.56%-5.93%12,132,500377,393,00043%31.110.08%32.45-4.35%33.80-1.48%32.550.59%1.81%
2019-03-1431.7232.1330.1731.11-3.29%0.09%-3.86%15,198,500472,396,00054%31.08-8.35%33.93-1.97%34.310.17%32.360.24%1.78%
2019-03-1335.8535.8532.1232.17-9.86%-5.15%-0.34%25,458,600863,423,000103%33.92-4.24%34.61-0.61%34.251.37%32.281.32%1.81%
2019-03-1236.1036.2934.2935.69-0.11%0.77%12.02%29,457,1001,043,254,000131%35.422.80%34.822.36%33.793.34%31.862.09%1.80%
2019-03-1136.2037.1832.2535.732.09%3.72%14.49%36,046,6001,241,813,000171%34.45-0.84%34.022.97%32.703.66%31.212.69%1.72%
2019-03-0831.7835.8631.1035.007.36%0.74%15.16%49,032,7001,703,521,000259%34.748.10%33.048.37%31.546.49%30.394.90%1.69%
2019-03-0730.2133.4230.1432.607.31%1.43%12.52%27,061,400869,792,000170%32.147.02%30.494.76%29.623.22%28.972.54%1.29%
2019-03-0629.7531.1129.2130.381.17%1.16%7.52%19,689,700591,315,000130%30.032.95%29.102.38%28.701.46%28.261.30%1.13%
2019-03-0528.3030.2828.0230.036.49%2.94%7.66%27,156,400792,168,000189%29.173.18%28.432.15%28.291.10%27.891.37%1.10%
2019-03-0428.0028.9827.4028.203.60%-0.25%2.48%24,058,800680,157,000176%28.274.19%27.830.75%27.980.16%27.521.04%1.18%
2019-03-0127.9828.0026.6627.22-2.09%0.32%-0.05%12,667,900343,713,00099%27.13-1.78%27.63-1.62%27.930.21%27.230.34%1.18%
2019-02-2827.8028.3027.1627.800.80%0.64%2.42%8,365,100231,074,00070%27.62-1.52%28.08-0.43%27.880.78%27.140.56%1.20%
2019-02-2728.4028.8527.2027.58-2.20%-1.68%2.18%14,695,300412,196,000127%28.05-1.22%28.201.20%27.661.13%26.991.19%1.22%
2019-02-2628.3529.1527.7028.20-1.33%-0.69%5.72%13,494,700383,176,000120%28.400.76%27.872.19%27.351.26%26.671.31%1.23%
2019-02-2527.9729.0027.2128.586.25%1.42%8.55%19,614,200552,741,000184%28.186.66%27.273.52%27.012.33%26.332.35%1.16%
2019-02-2225.8026.9825.5826.903.86%1.81%4.57%9,216,100243,510,00088%26.420.27%26.34-0.78%26.400.48%25.720.86%0.97%
2019-02-2126.2826.8525.6025.90-1.71%-1.71%1.55%11,031,500290,684,000109%26.350.36%26.550.55%26.270.57%25.511.03%0.87%
2019-02-2026.7026.7025.8326.35-1.90%0.36%4.37%9,750,800256,018,000102%26.26-2.18%26.400.58%26.120.82%25.250.91%0.73%
2019-02-1926.1027.9825.9126.862.83%0.07%7.36%17,140,300460,077,000195%26.843.99%26.252.62%25.912.16%25.022.18%0.57%
2019-02-1825.5126.2325.3226.123.73%1.19%6.68%10,335,900266,797,000131%25.811.56%25.580.78%25.361.66%24.491.09%0.37%
2019-02-1525.4025.8025.1425.18-1.60%-0.93%3.96%6,766,600171,983,00085%25.420.00%25.380.74%24.951.23%24.220.53%0.32%
2019-02-1425.1925.7625.0025.590.87%0.68%6.20%8,145,800207,044,000102%25.420.29%25.201.80%24.651.55%24.100.73%0.28%
2019-02-1325.0225.9424.7225.372.13%0.10%6.06%13,574,400344,029,000161%25.342.46%24.752.83%24.272.38%23.921.29%0.22%
2019-02-1224.6924.8524.5324.840.28%0.42%5.18%8,314,800205,664,000109%24.742.48%24.072.29%23.711.61%23.620.65%0.03%
2019-02-1123.2924.8323.1524.776.91%2.63%5.57%12,974,700313,163,000173%24.144.92%23.532.91%23.330.91%23.460.43%-0.07%
2019-02-0122.6023.3022.6023.170.00%0.72%-0.83%6,031,400138,751,00085%23.011.23%22.860.14%23.12-0.85%23.36-0.15%-0.16%