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:
拓尔思( 300229.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
2019-03-2111.9912.4111.9312.252.00%0.11%-1.10%12,327,400150,832,00064%12.242.11%12.121.11%12.000.92%12.390.33%1.27%
2019-03-2012.2712.2911.6012.01-3.46%0.23%-2.71%12,811,700153,520,00062%11.98-1.24%11.990.52%11.89-1.42%12.350.28%1.43%
2019-03-1911.7412.5611.5412.445.96%2.52%1.06%19,316,900234,391,00089%12.134.43%11.921.95%12.06-3.99%12.311.09%1.67%
2019-03-1811.5411.8711.3711.742.98%1.04%-3.59%7,631,10088,664,00033%11.62-1.14%11.70-3.34%12.56-0.17%12.180.66%1.74%
2019-03-1511.8812.0111.4011.40-2.81%-3.00%-5.76%10,055,800118,189,00043%11.750.48%12.10-5.14%12.580.05%12.100.40%1.77%
2019-03-1411.9112.2211.2311.73-2.01%0.28%-2.65%13,042,000152,553,00057%11.70-6.10%12.76-0.41%12.580.17%12.050.43%1.78%
2019-03-1312.9213.0211.8411.97-9.04%-3.91%-0.23%24,536,800305,644,000116%12.46-6.13%12.810.56%12.560.88%12.001.39%1.80%
2019-03-1212.8513.7112.4413.165.62%-0.84%11.21%41,113,000545,591,000219%13.277.57%12.744.65%12.454.84%11.833.85%1.81%
2019-03-1112.4312.6511.9012.463.49%1.00%9.35%22,003,200271,461,000123%12.340.79%12.171.25%11.872.13%11.402.00%1.68%
2019-03-0811.6712.8511.5012.04-0.17%-1.63%7.77%26,454,400323,793,000152%12.242.71%12.023.66%11.622.50%11.172.23%1.68%
2019-03-0712.0012.2011.5612.060.67%1.20%10.36%21,667,500258,213,000136%11.920.24%11.602.85%11.342.38%10.931.92%1.52%
2019-03-0611.8012.4011.5211.984.36%0.77%11.73%26,351,400313,263,000182%11.897.98%11.284.76%11.083.72%10.722.75%1.42%
2019-03-0510.4011.4810.3211.489.96%4.27%10.01%24,846,200273,549,000183%11.013.88%10.763.08%10.680.89%10.441.75%1.25%
2019-03-0410.5310.7910.4010.440.58%-1.50%1.79%13,993,600148,316,000107%10.603.13%10.44-0.28%10.590.80%10.260.97%1.37%
2019-03-0110.3210.4310.1210.380.78%1.00%2.19%7,746,40079,609,00060%10.28-0.63%10.47-1.51%10.500.72%10.160.52%1.43%
2019-02-2810.3010.6010.1410.30-1.25%-0.41%1.92%9,285,50096,033,00073%10.34-2.73%10.630.71%10.430.78%10.110.67%1.42%
2019-02-2710.5811.1010.2710.43-3.78%-1.90%3.89%16,891,300179,582,000142%10.63-1.04%10.561.75%10.351.63%10.041.40%1.40%
2019-02-2610.3011.2710.1710.845.14%0.89%9.49%23,509,600252,590,000222%10.744.75%10.384.11%10.183.03%9.902.59%1.31%
2019-02-2510.4910.659.9910.314.78%0.52%6.84%19,043,800195,338,000214%10.265.93%9.973.35%9.882.18%9.652.00%1.01%
2019-02-229.509.849.509.844.13%1.62%4.01%9,296,70090,021,000121%9.680.51%9.64-0.86%9.670.61%9.460.68%0.73%
2019-02-219.659.859.389.45-1.87%-1.91%0.56%8,915,00085,886,000128%9.630.28%9.730.53%9.610.71%9.400.89%0.57%
2019-02-209.759.779.469.63-1.43%0.24%3.39%9,170,60088,100,000145%9.61-2.40%9.680.71%9.540.87%9.311.02%0.37%
2019-02-199.6010.409.469.771.66%-0.74%5.97%16,308,200160,518,000294%9.843.99%9.613.30%9.462.94%9.222.98%0.09%
2019-02-189.309.649.239.614.46%1.53%7.34%10,047,10095,091,000232%9.472.80%9.302.03%9.192.08%8.951.51%-0.32%
2019-02-159.159.359.079.200.33%-0.08%4.31%6,065,70055,844,000165%9.210.82%9.121.22%9.001.48%8.820.48%-0.49%
2019-02-149.079.308.989.171.21%0.42%4.47%6,475,80059,137,000190%9.131.51%9.011.97%8.872.34%8.780.49%-0.56%
2019-02-138.899.128.769.062.49%0.71%3.72%5,608,80050,457,000180%9.002.55%8.832.73%8.672.20%8.740.46%-0.63%
2019-02-128.688.888.588.841.73%0.78%1.67%3,297,70028,928,000116%8.772.10%8.602.29%8.480.63%8.70-0.46%-0.71%
2019-02-118.398.738.398.693.45%1.14%-0.52%3,040,90026,127,00099%8.592.97%8.400.94%8.43-0.77%8.74-0.80%-0.71%
2019-02-018.208.418.208.400.00%0.67%-4.60%2,244,90018,732,00069%8.341.13%8.33-0.83%8.50-1.75%8.81-0.91%-0.65%