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:
汤臣倍健( 300146.SZ 深证)
板块 :食品   
所属成分指数: 沪深300
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
2019-06-1817.6217.8217.2517.32-1.98%0.00%0.00%16,428,700287,194,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-06-1717.9218.0517.5217.67-2.21%-0.37%-3.35%12,519,200222,025,00081%17.74-0.42%17.83-1.14%18.110.18%18.28-0.72%-1.07%
2019-06-1418.1018.1017.5518.07-0.39%1.46%-1.87%14,161,500252,214,00094%17.81-0.71%18.04-1.36%18.07-0.29%18.41-0.86%-1.07%
2019-06-1318.1018.1717.7518.140.22%1.13%-2.33%13,673,000245,255,00093%17.94-2.03%18.280.58%18.13-0.50%18.57-0.88%-1.07%
2019-06-1218.6618.8517.9518.10-3.57%-1.14%-3.40%16,575,400303,468,000118%18.31-1.06%18.180.33%18.22-0.54%18.74-0.89%-0.99%
2019-06-1117.6618.8717.6218.776.05%1.44%-0.71%19,868,300367,635,000149%18.504.63%18.120.26%18.32-0.83%18.91-1.02%-0.92%
2019-06-1018.0218.1117.3017.70-1.94%0.08%-7.32%17,497,700309,448,000133%17.69-2.39%18.07-2.25%18.47-2.06%19.10-1.60%-0.85%
2019-06-0618.2318.3917.8918.05-0.55%-0.37%-7.00%12,231,100221,585,000103%18.12-1.53%18.49-2.19%18.86-1.51%19.41-1.26%-0.73%
2019-06-0519.1119.1817.8818.15-4.12%-1.35%-7.66%19,058,000350,633,000166%18.40-3.41%18.90-2.71%19.15-2.24%19.66-1.89%-0.62%
2019-06-0419.3819.4218.8218.93-1.82%-0.61%-5.52%11,172,200212,792,000109%19.05-2.78%19.43-1.08%19.59-1.32%20.04-0.97%-0.47%
2019-06-0319.4420.1319.2019.28-1.63%-1.59%-4.70%11,568,100226,645,000114%19.59-0.55%19.64-0.77%19.85-0.78%20.23-0.59%-0.44%
2019-05-3119.7119.8619.5019.60-0.41%-0.51%-3.69%8,617,300169,770,00086%19.700.28%19.79-0.99%20.00-0.62%20.35-0.77%-0.42%
2019-05-3020.0020.0319.3119.68-1.60%0.17%-4.04%11,226,100220,553,000105%19.65-2.03%19.99-1.16%20.13-1.06%20.51-0.85%-0.38%
2019-05-2920.0420.3219.9020.00-0.94%-0.26%-3.30%9,393,200188,361,00084%20.05-1.48%20.23-0.62%20.34-0.99%20.68-0.07%-0.34%
2019-05-2820.4020.5520.1220.19-1.08%-0.81%-2.45%9,071,600184,642,00074%20.350.44%20.35-0.44%20.55-0.42%20.70-0.18%-0.35%
2019-05-2720.4020.5819.9620.410.05%0.72%-1.56%11,451,400232,066,00089%20.27-1.13%20.44-1.48%20.63-0.41%20.73-0.35%-0.32%
2019-05-2420.5220.7420.3320.40-0.49%-0.47%-1.95%6,767,900138,721,00051%20.50-0.63%20.75-0.29%20.72-0.63%20.81-0.39%-0.26%
2019-05-2320.9420.9420.4720.50-2.80%-0.62%-1.85%8,783,700181,185,00062%20.63-1.98%20.810.09%20.85-0.40%20.89-0.12%-0.20%
2019-05-2220.8121.2820.7521.090.67%0.22%0.86%9,251,400194,681,00062%21.041.39%20.79-0.30%20.930.69%20.91-0.42%-0.18%
2019-05-2120.5121.0620.3920.951.45%0.94%-0.24%11,314,000234,819,00069%20.760.72%20.85-0.50%20.79-0.03%21.00-0.71%-0.11%
2019-05-2021.2521.2720.3220.65-1.67%0.21%-2.36%10,748,800221,496,00057%20.61-2.46%20.960.59%20.80-0.30%21.15-0.33%0.01%
2019-05-1721.2521.6920.8021.00-1.50%-0.60%-1.03%13,506,200285,339,00065%21.130.40%20.830.41%20.86-0.26%21.22-0.36%0.10%
2019-05-1621.0021.4320.5821.321.33%1.32%0.12%16,995,200357,610,00077%21.042.70%20.750.12%20.910.08%21.30-0.44%0.21%
2019-05-1520.3021.2019.8921.042.78%2.69%-1.64%21,663,100443,825,00087%20.49-1.50%20.73-1.61%20.90-1.35%21.39-0.22%0.38%
2019-05-1420.6021.2420.4620.47-2.29%-1.59%-4.51%14,093,500293,151,00055%20.80-0.92%21.06-0.14%21.18-1.05%21.440.15%0.40%
2019-05-1321.1021.3620.6020.95-3.19%-0.20%-2.13%15,167,400318,407,00061%20.99-1.64%21.09-1.09%21.41-0.24%21.410.23%0.28%
2019-05-1021.1621.7120.5421.643.10%1.40%1.33%17,164,100366,319,00070%21.341.85%21.33-0.84%21.46-0.40%21.360.26%0.17%
2019-05-0921.3521.5720.3120.99-3.09%0.17%-1.46%19,476,500408,116,00081%20.95-3.28%21.51-0.40%21.54-0.61%21.300.03%0.05%
2019-05-0821.7022.0021.2121.66-1.63%-0.02%1.72%20,569,200445,616,00092%21.66-0.33%21.59-0.24%21.680.49%21.290.26%-0.02%
2019-05-0721.3622.2821.1922.020.00%1.31%3.68%32,971,800716,675,000155%21.741.55%21.64-0.07%21.570.79%21.240.54%-0.10%