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:
天玑科技( 300245.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
2019-05-219.269.449.179.372.18%0.27%0.99%2,574,20024,057,00077%9.352.76%9.22-0.22%9.300.10%9.280.34%-1.07%
2019-05-209.029.268.969.171.89%0.84%-0.83%2,121,90019,297,00059%9.09-1.26%9.24-0.98%9.29-0.75%9.25-0.23%-1.26%
2019-05-179.449.498.989.00-4.46%-2.28%-2.89%3,255,10029,980,00084%9.21-1.94%9.33-0.28%9.360.04%9.27-0.79%-1.43%
2019-05-169.459.499.329.42-0.53%0.30%0.83%2,857,40026,836,00074%9.39-0.03%9.36-0.37%9.360.45%9.34-1.26%-1.40%
2019-05-159.359.509.289.471.94%0.80%0.10%3,843,30036,109,00092%9.401.09%9.400.60%9.320.59%9.46-1.74%-1.35%
2019-05-149.239.389.199.29-1.69%-0.04%-3.51%3,488,80032,426,00077%9.29-1.80%9.340.45%9.260.55%9.63-1.17%-1.20%
2019-05-139.209.809.199.451.29%-0.15%-3.00%5,085,60048,128,000110%9.462.51%9.301.64%9.210.32%9.74-1.17%-1.12%
2019-05-109.109.378.959.333.21%1.06%-5.35%4,432,70040,922,00095%9.231.48%9.150.85%9.18-1.56%9.86-1.50%-1.03%
2019-05-099.049.248.979.040.33%-0.63%-9.66%2,809,70025,559,00059%9.100.36%9.07-1.21%9.33-2.79%10.01-1.67%-0.92%
2019-05-088.959.208.799.01-0.99%-0.60%-11.47%2,858,20025,908,00055%9.060.10%9.18-2.66%9.59-3.11%10.18-1.50%-0.76%
2019-05-079.189.228.809.100.33%0.50%-11.92%4,159,40037,662,00076%9.06-3.02%9.43-4.27%9.90-2.44%10.33-1.57%-0.66%
2019-05-069.659.779.059.07-9.75%-2.86%-13.59%5,553,30051,849,000104%9.34-7.24%9.85-4.67%10.15-2.65%10.50-1.93%-0.52%
2019-04-309.9610.219.8710.050.50%-0.16%-6.11%3,316,60033,386,00065%10.07-1.70%10.34-1.03%10.43-0.98%10.70-0.48%-0.35%
2019-04-2910.6010.799.8910.00-5.03%-2.34%-7.03%5,592,00057,262,000109%10.24-3.03%10.44-1.28%10.53-1.59%10.76-0.76%-0.33%
2019-04-2610.0510.8310.0510.533.03%-0.28%-2.84%6,417,80067,771,000130%10.560.24%10.58-0.62%10.70-1.01%10.84-0.28%-0.23%
2019-04-2510.7610.8310.2210.22-5.46%-2.99%-5.96%4,299,30045,292,00091%10.54-1.16%10.65-1.61%10.81-0.76%10.87-0.36%-0.20%
2019-04-2410.7010.8210.4510.811.60%1.42%-0.89%3,921,70041,802,00081%10.66-0.79%10.82-1.03%10.89-0.77%10.91-0.27%-0.15%
2019-04-2310.9010.9810.6010.64-2.39%-0.97%-2.71%4,154,20044,634,00084%10.74-2.29%10.93-0.61%10.98-0.08%10.94-0.36%-0.12%
2019-04-2211.2511.2710.8010.90-2.59%-0.87%-0.68%5,260,60057,846,000101%11.00-0.20%11.00-0.32%10.980.06%10.98-0.11%-0.11%
2019-04-1910.9411.2010.8511.192.47%1.56%1.85%4,959,70054,645,00091%11.020.38%11.030.59%10.980.47%10.99-0.45%-0.13%
2019-04-1811.1211.1210.8810.92-1.44%-0.51%-1.06%3,889,20042,687,00066%10.98-0.98%10.970.03%10.930.05%11.04-0.24%-0.12%
2019-04-1711.0611.2010.9011.080.27%-0.05%0.15%5,813,80064,447,00096%11.092.60%10.971.13%10.920.24%11.06-0.23%-0.10%
2019-04-1610.6111.0810.5311.053.08%2.28%-0.34%4,342,90046,922,00068%10.80-1.47%10.84-0.45%10.90-0.64%11.09-0.25%-0.10%
2019-04-1510.9211.1810.7110.72-0.37%-2.23%-3.56%4,810,50052,747,00073%10.972.05%10.89-0.08%10.97-0.26%11.120.24%-0.08%
2019-04-1210.9210.9210.5910.76-0.65%0.14%-2.97%4,235,40045,510,00062%10.75-1.79%10.90-1.04%11.00-1.04%11.090.02%-0.14%
2019-04-1110.9911.1110.8010.83-1.55%-1.01%-2.32%5,576,80061,018,00083%10.94-0.36%11.02-0.40%11.11-0.46%11.090.15%-0.16%
2019-04-1011.1611.1610.8711.00-1.52%0.17%-0.63%5,387,70059,164,00081%10.98-1.01%11.06-1.07%11.16-0.46%11.070.00%-0.27%
2019-04-0910.8711.2810.7611.172.29%0.69%0.90%7,820,50086,754,000117%11.090.11%11.18-0.44%11.21-0.13%11.07-0.19%-0.41%
2019-04-0811.3811.4810.7510.92-3.96%-1.45%-1.54%7,660,20084,884,000116%11.08-2.39%11.23-0.64%11.230.52%11.09-0.40%-0.44%
2019-04-0411.3211.5811.1611.370.00%0.16%2.10%8,314,70094,389,000131%11.350.94%11.300.61%11.171.00%11.14-0.30%-0.41%