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
2020-09-2820.7920.8120.1820.46-0.92%0.03%-3.01%9,217,400188,529,00076%20.45-1.15%20.64-1.17%20.82-0.70%21.09-0.42%-0.98%
2020-09-2520.6820.9320.4720.650.63%-0.20%-2.51%6,849,400141,722,00053%20.69-0.25%20.88-0.33%20.97-0.56%21.18-0.10%-1.06%
2020-09-2421.0621.1520.4620.52-3.02%-1.08%-3.23%12,679,600263,019,00094%20.74-2.01%20.95-0.78%21.09-0.25%21.20-0.21%-1.12%
2020-09-2321.0421.3520.8621.161.49%-0.04%-0.42%10,710,700226,729,00077%21.170.91%21.12-0.31%21.14-0.20%21.25-0.35%-1.17%
2020-09-2221.0021.1920.7720.85-1.37%-0.61%-2.22%9,825,400206,113,00058%20.98-0.97%21.180.06%21.18-0.55%21.32-1.81%-1.28%
2020-09-2121.3521.4520.9921.14-0.84%-0.20%-2.65%11,411,300241,724,00058%21.18-0.65%21.17-0.28%21.30-0.17%21.72-1.82%-1.18%
2020-09-1821.0821.5820.9821.321.19%0.00%-3.60%14,220,400303,197,00067%21.321.58%21.23-0.42%21.330.15%22.12-1.42%-0.98%
2020-09-1721.0821.2420.7121.07-1.27%0.39%-6.08%12,958,300271,987,00056%20.99-1.75%21.32-0.53%21.30-0.15%22.44-2.21%-0.86%
2020-09-1621.7521.7521.1221.34-2.02%-0.10%-6.98%13,460,500287,539,00052%21.36-0.96%21.430.29%21.33-0.35%22.94-0.81%-0.57%
2020-09-1521.2821.9421.1221.781.97%0.98%-5.83%14,775,300318,679,00056%21.570.91%21.370.53%21.41-2.44%23.13-0.69%-0.51%
2020-09-1421.3521.8321.0621.360.09%-0.06%-8.29%18,333,500391,838,00068%21.371.08%21.26-0.59%21.94-2.77%23.29-1.15%-0.44%
2020-09-1120.8721.3720.8021.342.20%0.92%-9.43%13,021,200275,329,00047%21.15-0.38%21.38-3.57%22.57-1.92%23.56-0.70%-0.32%
2020-09-1021.6921.7520.7620.88-1.97%-1.63%-12.00%19,408,300411,935,00067%21.23-1.49%22.17-3.74%23.01-3.02%23.73-0.72%-0.25%
2020-09-0922.7422.7421.0221.30-7.99%-1.15%-10.88%37,898,100816,577,000134%21.55-8.04%23.04-4.27%23.73-2.68%23.90-1.52%-0.20%
2020-09-0824.4024.6722.8623.15-4.58%-1.20%-4.61%33,594,300787,140,000135%23.43-5.62%24.06-2.79%24.38-1.04%24.27-0.71%-0.08%
2020-09-0724.6525.4024.2424.26-1.86%-2.28%-0.75%24,113,200598,661,000103%24.832.74%24.750.49%24.640.07%24.440.11%-0.14%
2020-09-0424.5124.8423.5324.72-0.72%2.29%1.24%27,900,200674,223,000117%24.17-3.86%24.63-0.51%24.62-0.08%24.42-0.21%-0.19%
2020-09-0324.4025.7024.2124.901.63%-0.94%1.77%38,246,400961,397,000170%25.143.47%24.761.12%24.641.81%24.470.70%-0.18%
2020-09-0224.4324.6523.9324.500.20%0.84%0.83%18,129,300440,450,00086%24.30-0.14%24.490.32%24.200.41%24.30-0.24%-0.28%
2020-09-0124.5524.8424.1024.45-0.33%0.50%0.38%13,685,400332,941,00061%24.33-1.69%24.411.10%24.10-0.55%24.360.01%-0.26%
2020-08-3124.4825.1324.2024.530.62%-0.87%0.72%22,000,700544,422,00099%24.752.64%24.151.36%24.240.12%24.360.14%-0.28%
2020-08-2823.6524.4923.4024.383.52%1.12%0.24%20,620,800497,159,00092%24.112.83%23.82-1.21%24.21-0.40%24.32-0.05%-0.31%
2020-08-2723.4123.8923.1023.550.04%0.44%-3.21%17,797,300417,291,00079%23.45-1.71%24.12-1.20%24.30-0.29%24.33-0.27%-0.28%
2020-08-2624.2324.3423.3223.54-3.21%-1.32%-3.52%22,962,000547,778,000102%23.86-3.35%24.41-0.93%24.37-0.75%24.40-0.31%-0.19%
2020-08-2524.6325.3524.1624.32-1.70%-1.47%-0.63%31,444,100776,107,000132%24.680.39%24.640.93%24.560.32%24.47-1.32%-0.08%
2020-08-2424.8525.2424.0624.74-0.16%0.63%-0.24%22,859,300562,027,00087%24.59-0.15%24.41-0.34%24.480.14%24.80-0.35%0.24%
2020-08-2124.1224.9823.9024.783.73%0.64%-0.43%22,256,900548,019,00080%24.622.88%24.490.39%24.450.32%24.89-0.11%0.43%
2020-08-2024.2024.3523.6123.89-2.09%-0.18%-4.12%18,549,500443,923,00064%23.93-3.31%24.40-0.55%24.37-0.24%24.92-0.34%0.58%
2020-08-1924.4625.3624.2524.400.25%-1.42%-2.40%28,572,300707,197,00094%24.751.83%24.530.91%24.430.18%25.00-0.03%0.71%
2020-08-1824.5124.7624.0224.340.00%0.14%-2.67%18,356,400446,196,00059%24.31-0.42%24.310.06%24.38-2.62%25.01-0.17%0.80%