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
2020-05-272.342.392.282.31-0.86%-1.28%0.22%23,330,70054,601,000105%2.341.12%2.300.44%2.291.02%2.31-0.35%-1.57%
2020-05-262.212.402.202.335.91%0.69%0.73%30,829,20071,326,000141%2.314.38%2.291.28%2.270.67%2.31-0.82%-1.63%
2020-05-252.272.292.172.20-4.35%-0.77%-5.66%17,989,20039,879,00082%2.22-3.86%2.260.13%2.25-0.49%2.33-1.69%-1.68%
2020-05-222.242.382.212.302.68%-0.26%-3.04%26,513,60061,129,000119%2.312.90%2.260.94%2.26-0.70%2.37-1.94%-1.60%
2020-05-212.192.292.182.241.82%-0.04%-7.40%24,153,80054,120,000101%2.241.96%2.24-0.62%2.28-2.11%2.42-3.05%-1.50%
2020-05-202.242.262.162.20-1.79%0.09%-11.82%15,947,10035,053,00052%2.20-2.61%2.25-2.73%2.33-1.69%2.50-1.11%-1.43%
2020-05-192.262.332.212.24-0.88%-0.75%-11.22%19,962,90045,052,00068%2.26-0.92%2.31-2.78%2.37-2.03%2.52-4.21%-1.39%
2020-05-182.362.362.222.26-5.44%-0.79%-14.20%23,783,60054,168,00068%2.28-5.83%2.38-2.50%2.42-2.97%2.63-1.46%-0.95%
2020-05-152.442.472.382.39-1.65%-1.20%-10.59%17,970,40043,477,00054%2.42-1.23%2.44-1.14%2.49-2.05%2.67-0.22%-0.96%
2020-05-142.402.522.382.43-0.82%-0.78%-9.29%23,726,50058,097,00070%2.450.08%2.47-2.26%2.54-2.23%2.68-0.89%-1.25%
2020-05-132.482.512.412.45-2.00%0.12%-9.36%16,495,00040,371,00049%2.45-2.24%2.52-2.47%2.60-0.95%2.70-0.95%-1.34%
2020-05-122.562.582.452.50-1.96%-0.12%-8.39%20,875,40052,248,00061%2.50-3.32%2.59-1.75%2.62-4.48%2.73-1.27%-1.56%
2020-05-112.642.672.532.55-2.67%-1.51%-7.74%26,051,60067,445,00071%2.59-2.04%2.63-0.79%2.75-0.94%2.76-0.86%-2.23%
2020-05-082.662.682.582.62-1.50%-0.87%-6.03%32,060,20084,723,00093%2.64-0.15%2.66-5.21%2.770.25%2.79-0.99%-2.36%
2020-05-072.712.822.522.66-3.97%0.49%-5.54%70,084,500185,513,000220%2.65-4.44%2.80-3.98%2.77-2.26%2.82-2.29%-2.28%
2020-05-062.772.772.772.77-10.06%0.00%-3.89%8,549,00023,681,00034%2.77-7.11%2.922.64%2.83-0.18%2.88-0.76%-2.03%
2020-04-302.813.162.753.087.32%3.29%6.06%61,211,500182,511,000268%2.986.92%2.845.30%2.841.72%2.900.17%-1.94%
2020-04-292.652.872.652.879.96%2.90%-1.00%21,394,80059,672,000114%2.798.44%2.70-0.92%2.79-0.82%2.90-1.53%-1.95%
2020-04-282.792.792.482.61-5.43%1.48%-11.35%27,525,10070,801,000143%2.57-7.75%2.72-4.39%2.81-3.10%2.94-3.16%-1.81%
2020-04-272.732.852.702.760.00%-1.00%-9.21%17,328,90048,309,000108%2.79-1.73%2.85-1.39%2.90-1.76%3.04-1.78%-1.49%
2020-04-242.842.912.722.76-6.44%-2.71%-10.82%27,513,60078,051,000186%2.84-1.36%2.89-2.27%2.95-2.90%3.10-3.13%-1.37%
2020-04-232.912.992.782.95-4.53%2.57%-7.67%50,192,000144,352,000387%2.88-7.32%2.96-9.91%3.04-9.12%3.20-7.95%-1.12%
2020-04-223.093.203.093.09-9.91%-0.42%-10.98%9,661,10029,983,000114%3.10-9.27%3.28-4.71%3.35-2.85%3.47-2.17%-0.38%
2020-04-213.403.473.383.43-1.15%0.29%-3.33%5,595,00019,133,00067%3.42-0.67%3.440.20%3.44-0.64%3.55-0.17%-0.18%
2020-04-203.403.483.403.471.46%0.78%-2.36%5,852,10020,150,00065%3.44-0.46%3.44-0.38%3.47-0.40%3.550.17%-0.26%
2020-04-173.443.543.403.420.00%-1.13%-3.61%7,505,50025,963,00079%3.461.50%3.45-0.66%3.48-1.14%3.550.17%-0.38%
2020-04-163.393.443.373.420.29%0.35%-3.44%7,552,40025,735,00079%3.41-1.93%3.47-1.11%3.52-1.90%3.540.06%-0.43%
2020-04-153.543.573.413.41-3.67%-1.87%-3.67%9,057,90031,476,00095%3.48-1.89%3.51-1.87%3.59-1.27%3.54-0.09%-0.52%
2020-04-143.543.573.503.540.85%-0.06%-0.08%6,583,70023,318,00071%3.540.28%3.58-1.76%3.630.33%3.540.00%-0.59%
2020-04-133.603.603.493.510.00%-0.62%-0.93%6,015,30021,249,00062%3.53-2.89%3.64-0.82%3.620.78%3.54-0.59%-0.77%