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:
腾邦国际( 300178.SZ 深证)
板块 :旅游   
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
2019-09-305.515.605.385.43-2.16%-1.13%-11.19%11,113,50061,030,00049%5.49-1.68%5.60-1.79%5.73-1.62%6.11-1.02%-0.60%
2019-09-275.605.655.545.550.00%-0.64%-10.15%9,381,40052,406,00040%5.59-1.53%5.70-1.81%5.82-2.23%6.18-0.85%-0.95%
2019-09-265.705.875.515.55-1.94%-2.17%-10.91%16,236,20092,106,00065%5.67-1.87%5.80-1.73%5.95-2.75%6.23-1.14%-0.94%
2019-09-255.945.975.665.66-5.19%-2.09%-10.19%17,327,000100,172,00063%5.78-2.82%5.91-2.93%6.12-1.72%6.30-1.16%-0.84%
2019-09-245.926.105.825.970.34%0.35%-6.37%17,112,500101,798,00056%5.95-0.49%6.08-2.67%6.23-1.57%6.38-0.38%-0.76%
2019-09-236.206.245.885.95-4.65%-0.47%-7.03%19,481,700116,455,00058%5.98-4.92%6.25-1.75%6.33-1.02%6.40-0.67%-0.61%
2019-09-206.366.376.226.24-2.95%-0.75%-3.15%21,258,300133,645,00060%6.29-1.98%6.36-0.83%6.39-0.41%6.44-0.63%-0.57%
2019-09-196.256.556.226.432.55%0.25%-0.83%27,753,700178,000,00069%6.410.74%6.410.05%6.42-0.19%6.480.12%-0.47%
2019-09-186.486.516.266.27-3.98%-1.52%-3.18%23,365,500148,762,00055%6.37-1.18%6.41-0.34%6.43-0.59%6.480.02%-0.38%
2019-09-176.316.686.246.532.67%1.35%0.85%37,938,900244,423,00084%6.440.59%6.43-0.14%6.470.25%6.48-0.28%-0.28%
2019-09-166.486.496.306.36-2.30%-0.70%-2.05%21,960,100140,663,00044%6.41-0.62%6.44-0.72%6.45-0.36%6.49-4.52%-0.07%
2019-09-126.486.566.356.51-0.15%1.01%-4.26%24,266,500156,391,00038%6.45-0.23%6.490.45%6.48-0.68%6.80-0.77%1.62%
2019-09-116.586.586.376.52-1.66%0.93%-4.86%38,185,900246,694,00059%6.46-1.07%6.46-0.36%6.520.26%6.85-0.16%2.26%
2019-09-106.386.776.286.633.59%1.53%-3.41%53,056,100346,434,00082%6.532.35%6.48-0.71%6.500.36%6.86-0.36%2.87%
2019-09-096.466.516.266.40-0.78%0.31%-7.10%45,661,500291,311,00074%6.38-2.25%6.530.03%6.48-0.60%6.891.18%3.04%
2019-09-066.546.766.316.45-1.38%-1.18%-5.27%51,273,900334,665,00085%6.53-1.52%6.530.56%6.52-6.66%6.81-0.26%3.38%
2019-09-056.436.986.386.542.19%-1.33%-4.20%68,883,700456,581,000125%6.633.95%6.490.25%6.98-1.66%6.830.31%3.44%
2019-09-046.346.526.236.40-0.78%0.38%-5.97%46,773,200298,246,00091%6.38-0.76%6.48-9.87%7.10-0.56%6.811.02%3.45%
2019-09-036.456.646.266.45-1.53%0.39%-4.26%60,636,000389,556,000125%6.43-2.25%7.18-3.13%7.14-1.80%6.741.10%3.31%
2019-09-026.696.896.356.55-6.56%-0.35%-1.71%78,661,500517,079,000179%6.57-17.34%7.42-1.97%7.271.89%6.661.77%3.19%
2019-08-308.318.316.867.01-7.15%-11.85%7.06%122,636,100975,204,000389%7.957.01%7.578.69%7.1410.69%6.5512.35%2.88%
2019-08-297.307.557.167.5510.06%1.60%29.55%36,852,500273,845,000171%7.4311.03%6.9613.21%6.456.65%5.835.66%1.47%
2019-08-286.676.866.506.869.94%2.50%24.37%48,856,200326,976,000231%6.697.26%6.156.81%6.059.83%5.525.98%0.63%
2019-08-276.246.246.246.2410.05%0.00%19.88%5,919,50036,938,00031%6.249.98%5.762.13%5.512.34%5.211.27%-0.34%
2019-08-265.905.905.505.67-6.13%-0.07%10.31%57,293,800325,087,000271%5.67-6.06%5.647.76%5.385.45%5.144.62%-0.64%
2019-08-236.046.046.046.0410.02%0.00%22.94%6,504,80039,289,00038%6.0413.15%5.232.65%5.101.70%4.910.37%-1.46%
2019-08-224.975.494.975.4910.02%2.85%12.16%16,037,90085,607,00078%5.347.10%5.102.15%5.021.81%4.900.33%-1.65%
2019-08-214.905.234.834.99-1.19%0.12%2.28%28,519,000142,138,000136%4.98-1.70%4.990.61%4.930.82%4.88-0.33%-1.70%
2019-08-204.975.254.965.051.00%-0.39%3.17%30,236,800153,306,000159%5.073.30%4.962.63%4.892.05%4.90-0.14%-1.71%
2019-08-194.965.054.775.000.00%1.87%2.00%29,263,200143,633,000164%4.911.68%4.831.49%4.791.85%4.90-1.29%-1.73%