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:
天舟文化( 300148.SZ 深证)
板块 :传播与文化产业   资产重组   
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
2019-05-174.334.344.094.11-5.52%-2.26%-3.18%23,715,30099,730,000132%4.21-3.00%4.27-0.70%4.27-0.44%4.25-0.84%-1.56%
2019-05-164.294.474.274.351.16%0.35%1.61%20,955,10090,835,000125%4.341.26%4.300.68%4.290.71%4.28-1.45%-1.53%
2019-05-154.264.334.244.301.90%0.44%-1.01%13,300,80056,946,00072%4.280.64%4.270.14%4.260.35%4.34-1.23%-1.48%
2019-05-144.194.324.184.22-0.94%-0.80%-4.05%10,724,10045,617,00054%4.25-0.49%4.270.33%4.240.38%4.40-1.48%-1.41%
2019-05-134.304.324.234.26-1.39%-0.35%-4.57%10,492,00044,850,00048%4.280.21%4.250.43%4.230.00%4.46-1.59%-1.34%
2019-05-104.224.324.154.323.85%1.27%-4.76%20,441,90087,211,00082%4.271.35%4.230.83%4.23-1.17%4.54-1.80%-1.24%
2019-05-094.164.264.154.16-0.48%-1.16%-9.94%13,477,80056,725,00050%4.21-0.05%4.20-0.45%4.28-2.75%4.62-2.18%-1.12%
2019-05-084.144.284.124.18-0.71%-0.74%-11.48%16,681,70070,250,00056%4.210.79%4.22-2.09%4.40-2.12%4.72-1.46%-0.93%
2019-05-074.154.244.114.211.94%0.77%-12.15%17,604,80073,556,00056%4.18-1.51%4.31-3.99%4.49-2.50%4.79-1.66%-0.92%
2019-05-064.404.544.134.13-10.02%-2.64%-15.25%30,444,500129,154,00092%4.24-7.44%4.49-4.08%4.61-3.32%4.87-1.91%-0.90%
2019-04-304.494.664.494.591.10%0.15%-7.61%15,368,70070,437,00050%4.58-1.82%4.68-1.37%4.77-1.45%4.97-0.50%-0.70%
2019-04-294.744.844.474.54-4.02%-2.74%-9.07%32,515,700151,776,000104%4.67-1.77%4.74-1.88%4.84-2.66%4.99-1.03%-0.64%
2019-04-264.654.884.634.731.07%-0.46%-6.24%22,856,700108,626,00074%4.75-1.33%4.83-1.65%4.97-1.17%5.05-0.47%-0.51%
2019-04-254.954.964.664.68-5.84%-2.82%-7.67%29,387,800141,541,00097%4.82-1.75%4.91-2.92%5.03-1.41%5.07-0.74%-0.43%
2019-04-244.975.004.794.970.20%1.39%-2.68%34,124,100167,283,000114%4.90-2.47%5.06-1.54%5.10-1.09%5.11-0.68%-0.31%
2019-04-235.075.124.934.96-3.69%-1.31%-3.54%29,494,100148,231,000102%5.03-4.39%5.14-1.04%5.15-0.04%5.14-0.52%-0.21%
2019-04-225.295.375.145.15-1.15%-2.04%-0.37%33,646,000176,878,000120%5.262.62%5.200.72%5.160.53%5.17-0.31%-0.16%
2019-04-195.145.215.015.211.56%1.70%0.48%26,587,300136,217,00084%5.12-1.29%5.160.64%5.130.18%5.19-1.41%-0.09%
2019-04-185.195.275.125.13-0.39%-1.16%-2.45%30,628,700158,967,00076%5.190.66%5.130.35%5.120.06%5.26-1.46%0.15%
2019-04-175.125.225.095.150.39%-0.12%-3.50%25,879,500133,445,00048%5.162.71%5.110.57%5.12-0.22%5.340.11%0.59%
2019-04-164.985.134.915.132.60%2.19%-3.77%26,420,700132,622,00047%5.02-2.41%5.08-1.13%5.13-1.02%5.330.08%0.60%
2019-04-155.165.234.985.00-1.96%-2.80%-6.14%28,656,900147,413,00052%5.141.60%5.14-0.43%5.18-0.92%5.330.30%0.60%
2019-04-125.045.115.025.100.59%0.73%-3.97%20,712,600104,864,00037%5.06-2.20%5.16-1.19%5.23-1.88%5.310.32%0.56%
2019-04-115.235.305.065.07-3.24%-2.07%-4.23%30,839,000159,667,00056%5.18-0.58%5.22-0.97%5.33-1.55%5.290.44%0.52%
2019-04-105.235.265.155.24-0.76%0.63%-0.59%28,327,400147,503,00051%5.21-1.21%5.27-1.83%5.410.20%5.270.32%0.34%
2019-04-095.245.355.205.280.00%0.17%0.49%32,738,000172,559,00058%5.27-0.57%5.37-1.40%5.400.41%5.250.04%0.24%
2019-04-085.315.435.215.28-1.31%-0.40%0.53%60,535,300320,894,000101%5.30-2.45%5.450.15%5.380.54%5.250.34%0.28%
2019-04-045.605.605.325.35-3.95%-1.55%2.22%111,847,800607,752,000200%5.43-1.42%5.441.17%5.351.73%5.231.04%0.28%
2019-04-035.045.575.015.5710.08%1.05%7.53%150,572,300829,961,000302%5.518.31%5.377.70%5.266.89%5.182.90%0.22%
2019-04-025.115.165.045.060.00%-0.57%0.52%31,029,200157,904,00071%5.091.13%4.991.77%4.92-0.04%5.030.18%-0.03%