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:
天泽信息( 300209.SZ 深证)
板块 :计算机应用服务   
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
2019-03-2114.5814.6814.4014.490.69%-0.52%-2.27%3,453,70050,306,00064%14.571.90%14.470.68%14.360.73%14.830.47%1.01%
2019-03-2014.6214.6214.0014.39-1.44%0.67%-2.49%2,997,50042,846,00050%14.29-1.83%14.380.52%14.26-1.94%14.760.68%1.08%
2019-03-1914.4514.7414.3014.600.90%0.27%-0.40%2,631,30038,312,00041%14.561.89%14.300.95%14.54-2.18%14.660.92%1.07%
2019-03-1814.1914.4813.9214.472.70%1.26%-0.38%2,768,90039,568,00039%14.291.39%14.17-2.85%14.86-0.58%14.530.76%1.06%
2019-03-1514.1014.2513.8614.090.64%-0.03%-2.25%3,131,70044,139,00041%14.09-0.35%14.58-3.23%14.95-0.43%14.420.38%1.03%
2019-03-1414.5614.7513.7014.00-4.50%-1.02%-2.51%4,377,40061,915,00058%14.14-6.43%15.07-0.98%15.010.44%14.360.47%1.03%
2019-03-1315.4815.6514.4614.66-6.33%-3.02%2.56%6,495,50098,186,00093%15.12-2.58%15.220.59%14.951.60%14.291.15%1.04%
2019-03-1215.1315.9515.0515.653.51%0.86%10.74%8,421,400130,667,000127%15.523.50%15.132.71%14.712.66%14.131.93%0.98%
2019-03-1115.3515.5014.4015.123.00%0.85%9.05%8,038,700120,515,000120%14.990.48%14.732.42%14.332.13%13.871.58%0.87%
2019-03-0814.0915.9913.9014.680.96%-1.61%7.55%10,224,500152,552,000144%14.924.52%14.383.61%14.032.61%13.651.74%0.85%
2019-03-0714.0014.7713.8414.543.86%1.86%8.38%8,866,600126,573,000128%14.283.08%13.882.46%13.671.86%13.421.15%0.75%
2019-03-0614.1014.1513.5314.001.23%1.10%5.56%8,464,800117,217,000118%13.852.71%13.551.86%13.421.47%13.260.65%0.79%
2019-03-0513.1513.8813.1013.834.85%2.57%4.95%8,020,800108,142,000103%13.481.69%13.301.13%13.230.55%13.180.80%1.06%
2019-03-0413.1213.4813.0313.191.23%-0.52%0.89%6,866,60091,043,00088%13.262.24%13.150.69%13.16-0.22%13.070.47%1.16%
2019-03-0113.0913.1612.8013.03-0.38%0.47%0.14%3,438,40044,591,00045%12.97-1.27%13.06-0.70%13.190.11%13.010.36%1.19%
2019-02-2813.0513.4412.9413.080.69%-0.43%0.88%4,761,00062,542,00064%13.140.57%13.16-0.51%13.170.21%12.970.60%1.22%
2019-02-2712.9213.2712.8512.99-0.76%-0.54%0.78%5,173,90067,575,00069%13.06-1.25%13.220.18%13.15-0.04%12.890.55%1.23%
2019-02-2613.4113.4913.0513.09-3.32%-1.03%2.12%8,491,300112,307,000116%13.23-0.47%13.200.49%13.150.96%12.820.83%1.37%
2019-02-2513.6013.7012.7813.542.97%1.90%6.51%13,088,500173,922,000196%13.292.37%13.140.54%13.031.28%12.711.36%1.27%
2019-02-2212.8513.2012.6813.151.94%1.31%4.86%6,222,90080,771,000110%12.98-0.43%13.071.11%12.860.80%12.540.69%1.11%
2019-02-2113.5513.5812.1712.90-4.59%-1.04%3.57%10,167,400132,542,000199%13.04-0.72%12.921.29%12.761.72%12.461.56%0.99%
2019-02-2013.0013.6812.6013.527.05%2.96%10.24%13,042,500171,264,000312%13.135.72%12.764.37%12.543.49%12.263.35%0.76%
2019-02-1912.1513.0012.0712.633.95%1.68%6.43%7,732,70096,045,000246%12.422.69%12.222.42%12.121.87%11.871.81%0.31%
2019-02-1811.8012.2411.8012.152.79%0.45%4.24%3,455,40041,797,000135%12.101.83%11.93-0.13%11.900.79%11.660.78%0.03%
2019-02-1511.9512.0011.7511.82-0.67%-0.50%2.20%3,156,60037,497,000132%11.880.26%11.950.85%11.800.63%11.570.65%-0.28%
2019-02-1411.9612.1811.6411.90-1.24%0.44%3.56%4,426,80052,447,000196%11.85-1.85%11.850.74%11.731.34%11.490.70%-0.48%
2019-02-1311.6012.5411.4912.054.69%-0.17%5.60%5,453,00065,824,000277%12.075.78%11.763.88%11.583.73%11.411.94%-0.58%
2019-02-1211.3811.5411.2611.510.61%0.87%2.82%2,792,30031,864,000163%11.410.36%11.322.06%11.161.30%11.19-0.17%-0.80%
2019-02-1111.2811.4611.1811.442.60%0.62%2.02%1,817,40020,663,000108%11.372.94%11.091.86%11.020.66%11.21-0.25%-0.78%
2019-02-0110.8511.2010.8111.150.00%0.95%-0.81%1,212,00013,386,00070%11.052.05%10.890.31%10.94-0.44%11.24-0.43%-0.74%