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:
天源迪科( 300047.SZ 深证)
板块 :计算机应用服务   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
2021-05-116.356.606.346.40-0.16%-0.94%-1.04%13,025,70084,157,000109%6.461.94%6.351.55%6.280.80%6.47-1.48%-0.52%
2021-05-106.216.456.106.413.05%1.14%-2.35%12,563,40079,626,00093%6.341.86%6.251.38%6.23-0.50%6.56-0.70%-0.31%
2021-05-076.156.336.106.221.14%-0.03%-5.90%10,455,20065,050,00077%6.221.45%6.17-0.18%6.26-1.51%6.61-0.93%-0.22%
2021-05-066.096.196.076.150.49%0.28%-7.82%6,397,60039,235,00045%6.130.02%6.18-1.84%6.36-1.52%6.67-0.76%-0.11%
2021-04-306.256.316.076.12-2.24%-0.20%-8.97%9,918,90060,824,00065%6.13-2.33%6.29-2.42%6.46-2.40%6.72-0.90%0.00%
2021-04-296.196.336.196.26-0.32%-0.29%-7.72%7,434,90046,673,00047%6.28-1.51%6.45-1.75%6.62-2.03%6.78-0.41%0.14%
2021-04-286.606.626.206.28-6.27%-1.47%-7.81%21,517,800137,146,000129%6.37-5.15%6.57-3.77%6.75-1.89%6.81-0.63%0.20%
2021-04-276.766.896.616.70-1.33%-0.30%-2.26%10,841,10072,857,00069%6.72-1.45%6.82-1.43%6.88-0.42%6.860.07%0.24%
2021-04-266.836.926.716.79-0.59%-0.43%-0.88%9,513,90064,875,00062%6.82-1.00%6.92-0.10%6.91-0.19%6.850.23%0.16%
2021-04-237.027.036.806.83-3.53%-0.84%-0.06%16,827,500115,916,000112%6.89-1.36%6.93-0.14%6.92-0.03%6.830.25%0.08%
2021-04-226.857.136.787.083.66%1.39%3.86%24,133,200168,531,000176%6.981.79%6.940.52%6.930.67%6.820.65%-0.01%
2021-04-216.796.946.776.830.29%-0.44%0.84%9,933,50068,145,00080%6.86-0.77%6.90-0.10%6.880.70%6.770.18%-0.08%
2021-04-206.897.036.806.81-1.59%-1.49%0.72%13,500,50093,332,000111%6.91-0.10%6.910.51%6.830.59%6.760.22%-0.07%
2021-04-196.866.976.836.92-0.29%0.00%2.58%14,391,10099,589,000124%6.920.33%6.871.27%6.790.82%6.750.33%-0.07%
2021-04-166.766.986.766.942.66%0.62%3.21%17,627,800121,578,000158%6.901.25%6.791.15%6.740.96%6.720.54%-0.09%
2021-04-156.746.956.706.76-0.88%-0.76%1.08%16,946,500115,442,000160%6.812.08%6.711.27%6.670.73%6.690.14%-0.13%
2021-04-146.566.876.366.823.96%2.20%2.11%20,281,500135,348,000197%6.671.08%6.630.84%6.630.06%6.68-0.24%-0.12%
2021-04-136.486.696.466.560.77%-0.64%-2.02%8,805,90058,140,00091%6.600.96%6.57-0.29%6.62-0.57%6.70-0.68%-0.05%
2021-04-126.586.636.466.51-1.06%-0.44%-3.43%8,348,10054,591,00080%6.54-0.53%6.59-0.96%6.66-0.66%6.74-0.58%0.09%
2021-04-096.596.636.536.580.15%0.09%-2.95%6,116,10040,209,00053%6.57-1.17%6.66-0.92%6.70-0.05%6.78-0.60%0.23%
2021-04-086.736.736.566.57-2.52%-1.23%-3.68%8,814,30058,633,00064%6.65-0.89%6.72-0.46%6.71-0.45%6.82-0.10%0.47%
2021-04-076.836.836.656.74-1.32%0.42%-1.29%9,284,10062,316,00063%6.71-1.21%6.750.42%6.74-0.25%6.830.24%0.59%
2021-04-066.756.856.706.831.19%0.53%0.26%7,921,70053,821,00051%6.790.71%6.72-0.13%6.75-0.63%6.810.27%0.56%
2021-04-026.706.846.656.751.50%0.06%-0.65%10,242,40069,094,00066%6.751.58%6.73-0.24%6.80-0.45%6.790.18%0.48%
2021-04-016.766.796.596.65-1.92%0.14%-1.95%10,718,30071,184,00070%6.64-2.24%6.75-1.55%6.83-0.81%6.780.06%0.43%
2021-03-316.746.906.686.780.74%-0.19%0.03%12,056,00081,897,00083%6.790.04%6.85-0.41%6.880.09%6.780.27%0.41%
2021-03-306.966.966.716.73-3.72%-0.88%-0.44%12,179,10082,693,00087%6.79-2.25%6.88-0.58%6.880.50%6.760.45%0.37%
2021-03-296.917.056.856.991.16%0.63%3.86%15,179,100105,441,000114%6.950.90%6.920.60%6.840.74%6.730.72%0.30%
2021-03-266.936.966.816.91-1.14%0.38%3.41%18,543,100127,643,000148%6.88-0.64%6.881.03%6.790.73%6.680.88%0.20%
2021-03-256.647.146.606.990.00%0.89%5.53%28,239,000195,642,000249%6.931.94%6.812.05%6.741.84%6.621.74%0.11%