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:
太安堂( 002433.SZ 深证)
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
2020-10-234.804.824.754.77-0.83%-0.21%-0.69%3,145,40015,034,00067%4.78-0.31%4.80-0.29%4.81-0.08%4.800.08%0.16%
2020-10-224.804.824.754.81-0.21%0.31%0.23%2,783,30013,346,00059%4.80-0.56%4.81-0.04%4.810.00%4.800.21%0.15%
2020-10-214.874.874.794.82-1.03%-0.04%0.65%3,668,80017,692,00077%4.820.10%4.820.04%4.810.06%4.790.31%0.10%
2020-10-204.784.884.714.871.88%1.10%2.01%10,096,90048,633,000216%4.820.15%4.810.13%4.810.13%4.770.57%0.03%
2020-10-194.854.864.774.78-0.83%-0.62%0.70%3,971,00019,100,00097%4.810.00%4.810.08%4.800.15%4.750.28%-0.08%
2020-10-164.804.854.774.820.42%0.21%1.82%5,051,10024,297,000125%4.810.13%4.800.10%4.800.31%4.730.23%-0.13%
2020-10-154.794.834.784.800.21%-0.08%1.63%3,678,60017,672,00090%4.800.15%4.800.17%4.780.53%4.720.06%-0.25%
2020-10-144.804.844.754.790.00%-0.15%1.48%4,181,10020,057,000102%4.800.02%4.790.42%4.760.64%4.720.04%-0.39%
2020-10-134.834.834.784.79-0.42%-0.13%1.53%3,914,00018,770,00094%4.800.27%4.770.82%4.730.81%4.72-0.13%-0.45%
2020-10-124.714.824.714.811.69%0.56%1.82%5,639,50026,976,000131%4.781.16%4.731.31%4.690.69%4.72-0.04%-0.48%
2020-10-094.714.754.694.731.07%0.04%0.08%3,787,50017,906,00087%4.731.61%4.670.93%4.66-0.09%4.73-0.09%-0.51%
2020-09-304.644.734.614.681.08%0.58%-1.06%3,415,10015,890,00072%4.650.58%4.63-0.13%4.66-0.43%4.73-0.30%-0.58%
2020-09-294.624.654.584.630.87%0.09%-2.40%3,347,20015,485,00069%4.630.39%4.63-0.81%4.68-0.62%4.74-0.29%-0.60%
2020-09-284.654.684.564.59-1.29%-0.39%-3.53%4,226,90019,479,00080%4.61-1.33%4.67-1.02%4.71-0.95%4.76-0.52%-0.63%
2020-09-254.694.724.634.65-0.85%-0.43%-2.78%3,675,20017,165,00066%4.67-1.12%4.72-0.65%4.76-0.46%4.78-0.29%-0.62%
2020-09-244.724.804.694.69-1.68%-0.70%-2.23%5,429,00025,639,00094%4.72-0.84%4.75-0.81%4.78-0.13%4.80-0.97%-0.59%
2020-09-234.744.804.724.770.63%0.15%-1.53%3,782,30018,016,00054%4.76-0.23%4.79-0.19%4.78-0.19%4.84-1.30%-0.50%
2020-09-224.794.824.734.74-1.46%-0.71%-3.42%4,855,00023,180,00059%4.77-1.04%4.800.21%4.79-0.06%4.91-0.53%-0.34%
2020-09-214.854.874.794.81-0.82%-0.29%-2.51%5,280,70025,473,00061%4.820.54%4.790.06%4.80-0.19%4.93-0.44%-0.28%
2020-09-184.754.874.724.852.11%1.08%-2.14%5,734,50027,516,00063%4.800.95%4.790.02%4.80-0.19%4.96-0.40%-0.22%
2020-09-174.804.804.724.75-1.66%-0.06%-4.54%6,551,80031,141,00068%4.75-1.43%4.79-0.81%4.81-1.41%4.98-0.70%-0.18%
2020-09-164.854.854.794.830.21%0.17%-3.61%4,191,00020,208,00041%4.820.61%4.82-0.12%4.88-1.69%5.01-0.54%-0.07%
2020-09-154.834.844.754.82-0.41%0.56%-4.33%7,013,90033,620,00060%4.79-1.28%4.83-1.65%4.97-0.82%5.04-0.63%0.02%
2020-09-144.864.914.814.84-0.82%-0.31%-4.54%7,076,70034,357,00057%4.860.31%4.91-2.13%5.01-0.60%5.07-0.41%0.13%
2020-09-114.824.894.794.880.83%0.83%-4.14%6,913,40033,464,00047%4.84-2.50%5.02-0.85%5.04-0.49%5.090.04%0.23%
2020-09-105.125.164.814.84-5.10%-2.50%-4.89%16,543,70082,130,000112%4.96-3.74%5.06-1.04%5.06-0.86%5.09-0.04%0.23%
2020-09-095.105.235.065.10-0.78%-1.11%0.18%15,166,40078,215,000111%5.161.64%5.110.91%5.110.02%5.090.28%0.23%
2020-09-085.035.144.995.142.39%1.30%1.24%9,689,50049,164,00070%5.07-0.20%5.07-0.47%5.11-0.39%5.080.08%0.24%
2020-09-075.095.185.005.02-1.76%-1.26%-1.04%8,554,70043,491,00064%5.080.67%5.09-0.49%5.13-0.06%5.070.10%0.24%
2020-09-045.015.134.985.110.00%1.19%0.83%10,273,60051,885,00079%5.05-1.58%5.12-0.64%5.130.39%5.070.06%0.20%