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:
天沃科技( 002564.SZ 深证)
板块 :专用设备制造_h   
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
2019-08-234.944.984.854.90-0.81%-0.04%2.17%5,100,30025,003,000112%4.90-1.35%4.940.04%4.910.55%4.800.80%-0.25%
2019-08-224.955.064.914.940.41%-0.58%3.83%6,145,50030,540,000132%4.970.75%4.940.94%4.881.69%4.760.85%-0.45%
2019-08-214.845.004.814.921.23%-0.24%4.28%5,797,00028,593,000123%4.930.82%4.891.37%4.801.16%4.720.60%-0.66%
2019-08-204.864.954.854.860.00%-0.65%3.62%4,648,40022,741,00098%4.891.22%4.822.20%4.751.11%4.690.11%-0.84%
2019-08-194.744.884.744.862.53%0.56%3.74%4,766,50023,037,00089%4.832.07%4.721.22%4.701.12%4.69-0.47%-1.04%
2019-08-164.704.764.694.741.07%0.11%0.70%4,232,20020,040,00076%4.742.89%4.660.84%4.640.54%4.71-0.70%-1.05%
2019-08-154.544.714.504.691.30%1.91%-1.05%5,160,80023,748,00087%4.60-1.29%4.62-0.07%4.62-0.32%4.74-1.11%-1.06%
2019-08-144.734.734.624.630.00%-0.69%-3.40%3,236,70015,088,00055%4.660.95%4.630.26%4.63-0.24%4.79-0.66%-1.01%
2019-08-134.604.664.594.63-0.86%0.26%-4.04%3,029,40013,991,00050%4.620.30%4.61-0.37%4.64-0.73%4.83-0.86%-0.99%
2019-08-124.584.674.524.672.19%1.43%-4.05%4,189,10019,285,00067%4.60-0.33%4.63-0.54%4.68-1.37%4.87-1.08%-0.95%
2019-08-094.664.704.544.57-1.93%-1.06%-7.11%7,069,50032,653,000111%4.62-0.86%4.66-1.15%4.74-1.62%4.92-1.21%-0.89%
2019-08-084.664.714.604.660.00%0.02%-6.43%6,856,20031,943,000114%4.66-0.83%4.71-2.08%4.82-1.83%4.98-1.19%-0.79%
2019-08-074.744.784.664.66-0.64%-0.81%-7.54%6,024,70028,302,000109%4.70-1.16%4.81-2.00%4.91-1.54%5.04-1.27%-0.70%
2019-08-064.904.904.644.69-6.20%-1.33%-8.13%10,077,90047,899,000191%4.75-5.68%4.91-3.44%4.99-2.86%5.11-1.85%-0.59%
2019-08-055.085.114.985.00-1.77%-0.77%-3.86%5,500,00027,716,000126%5.04-0.24%5.08-0.96%5.14-0.87%5.20-0.55%-0.44%
2019-08-025.095.114.965.09-0.97%0.77%-2.68%5,837,30029,484,000138%5.05-2.15%5.13-1.59%5.18-1.01%5.23-0.83%-0.43%
2019-08-015.205.245.125.14-1.72%-0.43%-2.54%5,396,00027,856,000139%5.16-1.19%5.22-0.59%5.23-0.68%5.27-0.55%-0.38%
2019-07-315.285.285.205.23-0.57%0.11%-1.38%3,301,90017,250,00090%5.22-0.99%5.25-0.38%5.27-0.44%5.30-0.49%-0.39%
2019-07-305.255.345.255.260.38%-0.30%-1.29%4,126,50021,771,000114%5.280.76%5.27-0.27%5.290.04%5.33-0.45%-0.41%
2019-07-295.325.325.205.24-0.95%0.08%-2.11%5,426,10028,409,000152%5.24-1.26%5.28-0.96%5.29-0.25%5.35-0.47%-0.46%
2019-07-265.355.365.275.29-0.94%-0.25%-1.64%3,245,20017,210,00091%5.30-0.79%5.330.26%5.30-0.45%5.38-0.20%-0.54%
2019-07-255.345.405.315.340.00%-0.09%-0.91%2,466,50013,184,00069%5.35-0.04%5.320.45%5.33-0.23%5.39-0.30%-0.58%
2019-07-245.295.385.275.341.33%-0.13%-1.20%3,667,30019,609,00096%5.351.67%5.29-0.41%5.34-0.60%5.41-0.22%-0.66%
2019-07-235.275.305.235.270.76%0.21%-2.71%3,064,90016,119,00080%5.26-0.21%5.32-0.82%5.37-0.90%5.42-0.33%-0.68%
2019-07-225.405.435.195.23-2.97%-0.76%-3.77%4,061,60021,404,000105%5.27-2.95%5.36-1.65%5.42-0.44%5.44-0.49%-0.70%
2019-07-195.375.495.375.390.19%-0.74%-1.32%3,091,70016,787,00079%5.430.56%5.45-0.55%5.44-0.02%5.46-0.35%-0.68%
2019-07-185.435.475.365.38-2.18%-0.37%-1.84%3,456,50018,666,00085%5.40-2.17%5.480.33%5.45-0.31%5.48-0.64%-0.65%
2019-07-175.505.575.475.500.18%-0.36%-0.29%3,170,40017,500,00077%5.52-0.09%5.460.42%5.460.13%5.52-0.63%-0.57%
2019-07-165.535.565.485.49-0.90%-0.63%-1.10%3,155,90017,437,00070%5.532.47%5.440.07%5.460.15%5.55-0.93%-0.48%
2019-07-155.425.585.115.540.00%2.74%-1.12%5,651,50030,471,000111%5.39-0.74%5.43-0.60%5.45-0.55%5.60-1.29%-0.34%