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
2019-01-214.814.874.774.810.84%-0.12%-1.96%19,217,90092,556,00035%4.820.59%4.83-1.57%4.88-0.04%4.910.25%0.69%
2019-01-184.854.894.704.77-2.25%-0.38%-2.53%32,867,200157,360,00056%4.79-1.60%4.91-0.14%4.880.04%4.890.33%0.75%
2019-01-174.824.974.764.88-1.41%0.29%0.04%39,450,500191,979,00066%4.87-2.72%4.910.06%4.88-1.20%4.880.56%0.78%
2019-01-164.895.144.854.951.64%-1.04%2.04%56,291,800281,554,00096%5.003.63%4.911.49%4.940.51%4.850.64%0.76%
2019-01-154.784.914.734.871.46%0.89%1.04%37,888,300182,872,00065%4.83-0.76%4.84-2.13%4.91-0.12%4.820.42%0.72%
2019-01-144.805.024.734.80-0.21%-1.32%0.00%46,545,000226,380,00082%4.860.87%4.940.08%4.920.39%4.800.57%0.70%
2019-01-114.874.904.754.81-2.83%-0.25%0.78%62,256,500300,217,000105%4.82-4.36%4.94-0.40%4.900.51%4.770.46%0.73%
2019-01-104.715.194.684.954.87%-1.82%4.19%110,635,200557,823,000188%5.043.57%4.962.38%4.882.52%4.751.78%0.91%
2019-01-094.885.014.724.72-3.87%-3.04%1.11%60,491,100294,496,000118%4.87-0.53%4.841.34%4.761.11%4.670.78%0.64%
2019-01-084.805.034.734.911.24%0.33%6.00%61,860,200302,736,000133%4.892.71%4.782.44%4.701.73%4.631.09%0.49%
2019-01-074.714.984.644.852.11%1.78%5.85%60,597,000288,753,000136%4.771.97%4.671.63%4.620.85%4.580.84%0.25%
2019-01-044.504.844.464.753.26%1.65%4.53%59,798,500279,421,000148%4.673.32%4.591.53%4.59-0.04%4.540.69%-0.04%
2019-01-034.444.634.344.602.45%1.70%1.93%46,358,900209,695,000127%4.52-0.04%4.52-1.01%4.590.53%4.510.31%-0.27%
2019-01-024.494.604.464.490.90%-0.77%-0.20%28,797,200130,321,00087%4.530.22%4.57-0.95%4.560.24%4.500.22%-0.36%
2018-12-284.504.634.444.45-1.55%-1.44%-0.87%36,460,600164,622,000117%4.52-2.08%4.610.70%4.550.29%4.490.29%-0.40%
2018-12-274.704.714.494.52-3.62%-1.97%0.98%69,380,600319,892,000239%4.61-0.88%4.581.06%4.541.16%4.480.83%-0.41%
2018-12-264.274.694.234.6910.09%0.82%5.65%87,622,800407,635,000371%4.6510.87%4.534.50%4.494.23%4.442.31%-0.53%
2018-12-254.294.304.104.26-2.52%1.53%-1.82%22,314,00093,635,000122%4.20-3.59%4.34-0.57%4.31-0.30%4.34-0.94%-0.80%
2018-12-244.424.424.314.37-0.91%0.41%-0.23%17,841,00077,649,000104%4.35-1.61%4.360.62%4.320.37%4.38-0.75%-0.71%
2018-12-214.214.654.204.414.01%-0.29%-0.07%32,848,200145,291,000180%4.424.89%4.333.09%4.300.92%4.41-1.34%-0.65%
2018-12-204.154.264.134.241.92%0.55%-5.21%13,011,20054,866,00069%4.220.67%4.20-0.29%4.26-1.43%4.47-2.04%-0.63%
2018-12-194.224.244.154.16-0.72%-0.69%-8.89%9,544,30039,980,00041%4.19-0.33%4.22-1.77%4.33-1.26%4.57-1.55%-0.43%
2018-12-184.234.284.144.19-2.10%-0.31%-9.66%13,484,80056,677,00046%4.20-1.29%4.29-2.08%4.38-1.46%4.64-0.64%-0.23%
2018-12-174.214.304.204.280.47%0.52%-8.31%10,562,90044,980,00032%4.26-2.38%4.38-1.40%4.45-1.20%4.67-0.15%-0.13%
2018-12-144.494.514.254.26-5.12%-2.34%-8.88%22,115,40096,460,00063%4.36-2.68%4.45-1.68%4.50-2.34%4.680.15%-0.11%
2018-12-134.494.544.394.490.22%0.18%-3.81%17,922,10080,330,00050%4.48-0.82%4.52-0.70%4.61-1.87%4.67-0.34%-0.16%
2018-12-124.574.614.474.48-1.97%-0.86%-4.36%16,113,60072,814,00042%4.52-0.96%4.55-2.21%4.70-1.18%4.68-0.36%-0.11%
2018-12-114.544.624.504.570.66%0.15%-2.79%16,905,00077,140,00040%4.56-0.04%4.66-1.86%4.75-0.11%4.70-0.06%-0.03%
2018-12-104.604.674.484.54-5.02%-0.55%-3.49%29,695,400135,570,00065%4.57-5.15%4.74-1.45%4.76-0.02%4.70-0.17%-0.01%
2018-12-074.834.924.744.780.00%-0.69%1.44%27,153,100130,683,00059%4.81-0.06%4.810.65%4.761.30%4.71-1.11%0.06%