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:
太空智造( 300344.SZ 深证)
板块 :建筑材料   
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
2019-07-174.444.494.384.440.45%-0.18%-2.55%3,664,90016,303,00071%4.450.59%4.420.32%4.44-0.18%4.56-6.08%-3.90%
2019-07-164.454.464.394.42-0.67%-0.05%-8.88%3,191,90014,115,00054%4.420.48%4.41-0.61%4.44-0.58%4.85-5.48%-3.27%
2019-07-154.414.464.304.451.37%1.11%-13.29%4,345,50019,123,00065%4.40-0.11%4.44-0.72%4.47-0.82%5.13-6.11%-2.70%
2019-07-124.414.454.374.39-1.79%-0.36%-19.69%4,266,20018,797,00054%4.41-2.18%4.47-1.11%4.51-1.27%5.47-3.90%-2.03%
2019-07-114.494.554.464.47-0.45%-0.75%-21.41%4,058,10018,276,00047%4.500.09%4.52-0.33%4.57-1.49%5.69-3.00%-1.61%
2019-07-104.564.584.464.49-1.97%-0.22%-23.43%3,195,70014,382,00035%4.50-0.84%4.53-1.22%4.63-8.74%5.86-2.59%-1.26%
2019-07-094.464.614.464.582.69%0.93%-23.92%5,027,50022,816,00050%4.54-0.02%4.59-1.86%5.08-7.87%6.02-2.49%-1.13%
2019-07-084.754.754.434.46-6.30%-1.74%-27.76%9,976,80045,285,00095%4.54-4.60%4.68-15.05%5.51-10.49%6.17-4.46%-0.86%
2019-07-054.804.804.724.76-0.63%0.04%-26.34%4,357,70020,735,00042%4.76-0.96%5.50-9.79%6.16-4.10%6.46-2.56%-0.38%
2019-07-044.854.874.754.79-29.04%-0.29%-27.77%7,774,90037,351,00063%4.80-28.91%6.10-10.73%6.42-5.63%6.63-2.33%-0.06%
除权分界线,2019年07月04日,(以下数据已经复权)
2019-07-036.886.886.726.75-1.46%-0.12%-0.59%6,921,60046,778,00078%6.76-1.31%6.830.26%6.80-0.03%6.790.18%0.19%
2019-07-026.916.916.786.85-1.30%0.03%1.06%7,375,90050,510,00084%6.85-0.35%6.820.16%6.810.49%6.780.31%0.20%
2019-07-016.866.956.796.942.97%0.99%2.71%10,322,00070,930,000122%6.872.35%6.800.61%6.770.33%6.760.51%0.18%
2019-06-286.846.856.636.74-1.03%0.39%0.25%8,336,00055,969,000102%6.71-1.44%6.760.22%6.75-0.88%6.720.33%0.14%
2019-06-276.766.876.756.810.44%-0.03%1.63%6,716,30045,752,00081%6.810.58%6.750.02%6.810.47%6.700.51%0.12%
2019-06-266.756.866.706.781.50%0.10%1.69%8,081,80054,742,00077%6.771.77%6.75-1.06%6.780.39%6.67-1.27%0.08%
2019-06-256.776.776.596.68-1.62%0.38%-1.08%6,753,80044,944,00048%6.66-2.02%6.820.21%6.750.13%6.750.19%0.62%
2019-06-246.816.876.746.79-0.88%-0.03%0.74%8,838,30060,030,00064%6.79-1.49%6.810.62%6.740.69%6.740.33%0.64%
2019-06-216.797.206.736.853.01%-0.65%1.96%17,832,400122,957,000136%6.904.52%6.762.81%6.702.24%6.720.66%0.62%
2019-06-206.536.666.516.651.68%0.80%-0.36%7,140,50047,104,00058%6.60-0.03%6.580.63%6.55-0.30%6.670.14%0.55%
2019-06-196.626.656.526.540.00%-0.89%-1.88%7,081,40046,733,00060%6.601.31%6.540.28%6.57-2.70%6.670.33%0.54%
2019-06-186.556.576.466.540.31%0.40%-1.55%4,592,60029,917,00038%6.510.59%6.52-0.82%6.750.22%6.640.12%0.48%
2019-06-176.456.556.416.520.46%0.68%-1.73%5,625,60036,432,00045%6.48-1.04%6.57-3.15%6.740.15%6.640.05%0.50%
2019-06-146.686.686.436.49-3.71%-0.83%-2.14%10,725,80070,190,00088%6.54-0.88%6.790.03%6.730.06%6.630.14%0.49%
2019-06-136.626.806.506.74-2.32%2.09%1.77%29,543,800195,042,000255%6.60-5.67%6.79-0.78%6.72-0.47%6.620.15%0.45%
2019-06-126.467.146.426.906.32%-1.41%4.34%38,170,500267,150,000429%7.008.53%6.848.09%6.767.39%6.614.13%0.44%
2019-06-116.326.526.296.492.37%0.64%2.19%8,179,80052,754,000130%6.453.17%6.331.80%6.29-0.03%6.350.40%0.02%
2019-06-106.156.356.106.343.76%1.42%0.22%5,015,00031,348,00081%6.251.28%6.21-0.02%6.29-0.33%6.330.10%-0.04%
2019-06-066.216.266.086.11-1.61%-1.00%-3.32%4,055,80025,031,00066%6.17-0.63%6.22-1.82%6.31-0.35%6.320.00%-0.10%
2019-06-056.266.286.176.210.00%-0.02%-1.74%3,423,50021,264,00054%6.21-0.51%6.33-0.47%6.34-0.60%6.32-0.05%-0.11%