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:
天银机电( 300342.SZ 深证)
板块 :家电_h   火炬计划   
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
2020-11-2315.7016.0415.2515.740.58%0.60%3.51%17,172,700268,680,000140%15.650.33%15.611.36%15.370.74%15.210.35%0.12%
2020-11-2015.6016.0415.3015.65-0.25%0.35%3.28%17,725,300276,419,000144%15.60-0.01%15.401.20%15.250.97%15.150.73%0.06%
2020-11-1914.8416.0414.7815.693.84%0.60%4.29%26,885,200419,328,000237%15.604.76%15.222.52%15.112.32%15.041.06%-0.06%
2020-11-1814.5615.4614.4015.112.58%1.48%1.50%17,064,900254,084,000168%14.89-0.26%14.840.80%14.760.45%14.890.07%-0.23%
2020-11-1714.4415.2214.3014.732.72%-1.32%-0.98%16,038,200239,410,000176%14.933.88%14.732.16%14.70-0.15%14.880.14%-0.31%
2020-11-1614.3714.5014.2514.34-0.21%-0.21%-3.47%4,505,30064,743,00053%14.370.13%14.41-1.05%14.72-1.67%14.860.04%-0.42%
2020-11-1314.4914.5914.1914.37-0.35%0.13%-3.23%4,426,80063,533,00050%14.35-1.12%14.57-2.01%14.970.09%14.85-0.21%-0.55%
2020-11-1214.5314.7414.3914.42-1.03%-0.65%-3.10%4,624,10067,117,00049%14.52-1.41%14.87-1.61%14.96-0.22%14.88-0.37%-0.56%
2020-11-1115.1815.1814.4714.57-3.64%-1.04%-2.45%7,664,300112,840,00079%14.72-2.76%15.110.31%14.99-0.07%14.94-0.28%-0.55%
2020-11-1015.3015.3514.9915.12-1.50%-0.14%0.95%9,784,200148,142,000103%15.14-0.75%15.060.39%15.000.41%14.98-0.33%-0.53%
2020-11-0914.8315.5614.6615.355.14%0.62%2.14%17,678,000269,694,000188%15.264.58%15.001.54%14.941.47%15.03-0.20%-0.48%
2020-11-0614.8614.9314.3914.60-2.01%0.08%-3.04%8,919,000130,113,00094%14.59-2.30%14.78-0.40%14.72-0.49%15.06-0.51%-0.44%
2020-11-0515.0815.2414.6914.90-0.13%-0.21%-1.55%10,882,700162,505,000112%14.931.09%14.841.13%14.79-0.48%15.14-0.61%-0.36%
2020-11-0414.8614.9714.5214.920.61%1.01%-2.02%6,714,10099,176,00069%14.770.15%14.67-0.48%14.87-0.58%15.23-0.80%-0.22%
2020-11-0314.5814.9314.4614.831.71%0.55%-3.39%6,929,500102,201,00065%14.751.65%14.74-1.19%14.95-1.20%15.35-0.92%-0.04%
2020-11-0214.6414.7914.0514.580.21%0.49%-5.89%7,640,800110,858,00065%14.51-2.65%14.92-1.38%15.13-1.31%15.49-1.22%0.20%
2020-10-3015.2815.5514.4514.55-4.28%-2.38%-7.24%10,531,000156,956,00079%14.90-2.58%15.13-1.84%15.33-0.50%15.69-0.36%0.49%
2020-10-2915.0515.5314.8515.200.33%-0.64%-3.44%8,649,400132,321,00067%15.300.43%15.41-0.51%15.41-0.59%15.74-0.22%0.43%
2020-10-2815.6015.6815.0715.15-2.57%-0.54%-3.97%8,111,200123,560,00060%15.23-2.81%15.490.08%15.50-0.84%15.78-0.12%0.41%
2020-10-2715.5416.0215.3815.55-0.19%-0.79%-1.55%9,037,700141,661,00067%15.671.01%15.48-0.26%15.63-0.67%15.800.13%0.31%
2020-10-2615.0316.0814.6515.585.20%0.41%-1.23%13,958,300216,584,000101%15.521.44%15.52-0.94%15.74-1.14%15.770.27%0.10%
2020-10-2315.7015.8414.8114.81-5.67%-3.18%-5.85%12,970,000198,399,00090%15.30-3.28%15.67-1.89%15.92-0.43%15.730.28%-0.07%
2020-10-2216.0016.2015.6615.70-3.50%-0.73%0.08%9,689,200153,248,00071%15.82-0.59%15.97-0.78%15.990.11%15.690.78%-0.25%
2020-10-2116.0116.2915.6016.270.87%2.27%4.53%13,641,400217,016,000102%15.91-1.28%16.090.30%15.970.28%15.570.94%-0.57%
2020-10-2016.3716.5015.8816.13-1.22%0.09%4.60%14,998,300241,699,000118%16.12-0.40%16.040.63%15.930.74%15.421.49%-0.97%
2020-10-1915.6816.8715.5516.335.70%0.93%7.48%24,087,200389,699,000194%16.183.93%15.941.76%15.811.95%15.191.67%-1.36%
2020-10-1615.4515.8815.4015.45-1.40%-0.76%3.39%9,184,200142,984,00071%15.57-1.36%15.670.24%15.511.00%14.94-0.90%-1.72%
2020-10-1515.4016.2615.2515.671.62%-0.71%3.92%14,247,700224,864,000106%15.781.17%15.631.53%15.352.03%15.08-0.47%-1.85%
2020-10-1415.5715.9015.3715.42-0.64%-1.15%1.78%11,040,700172,222,00083%15.600.80%15.391.75%15.051.79%15.15-1.14%-2.12%
2020-10-1315.5015.8315.1815.520.00%0.29%1.28%12,007,300185,813,00088%15.481.80%15.132.63%14.782.07%15.32-1.97%-2.01%