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:
天士力( 600535.SH 上证)
所属成分指数: 上证180沪深300
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
2020-10-2316.9917.1516.7416.75-1.53%-0.96%-3.13%6,392,200108,110,00097%16.91-0.72%17.05-0.65%17.16-0.41%17.29-0.18%0.04%
2020-10-2217.2017.2016.9717.01-1.16%-0.15%-1.81%5,584,10095,133,00085%17.04-1.36%17.17-0.77%17.23-0.24%17.320.09%0.03%
2020-10-2117.3217.4817.1417.21-0.52%-0.35%-0.57%4,675,50080,745,00071%17.270.29%17.300.09%17.27-0.17%17.310.21%-0.04%
2020-10-2017.1017.3617.0217.300.46%0.46%0.17%4,265,70073,459,00065%17.22-0.83%17.28-0.01%17.30-0.35%17.270.35%-0.11%
2020-10-1917.3917.6017.1717.22-0.98%-0.84%0.06%7,150,100124,162,000106%17.370.83%17.28-0.05%17.36-0.20%17.210.34%-0.23%
2020-10-1617.2717.4017.0617.390.81%0.98%1.39%5,370,80092,496,00079%17.22-0.06%17.29-0.58%17.400.03%17.150.15%-0.34%
2020-10-1517.2017.3717.1717.250.00%0.10%0.73%4,864,20083,823,00066%17.23-0.82%17.39-0.39%17.390.32%17.13-0.09%-0.50%
2020-10-1417.5417.6017.2217.25-1.77%-0.73%0.64%8,188,300142,279,000110%17.38-0.75%17.460.20%17.330.51%17.14-0.16%-0.64%
2020-10-1317.5817.6417.3217.56-0.40%0.30%2.28%7,971,800139,574,000103%17.510.08%17.430.99%17.251.07%17.17-0.17%-0.74%
2020-10-1217.2317.6717.1917.632.50%0.78%2.52%9,853,900172,386,000127%17.491.59%17.261.58%17.061.14%17.20-0.18%-0.82%
2020-10-0917.1217.3117.0617.201.90%-0.12%-0.16%6,409,700110,379,00082%17.221.83%16.991.32%16.870.11%17.23-0.22%-0.86%
2020-09-3016.8917.1316.7216.880.54%-0.18%-2.24%6,136,300103,768,00074%16.910.75%16.770.15%16.85-0.50%17.27-0.60%-0.88%
2020-09-2916.6816.8816.6116.791.02%0.02%-3.34%5,055,00084,854,00053%16.791.03%16.74-0.65%16.94-0.98%17.37-0.52%-0.85%
2020-09-2816.7816.8816.4916.62-0.89%0.03%-4.82%6,536,400108,600,00065%16.62-1.21%16.85-1.17%17.10-1.13%17.46-0.87%-0.80%
2020-09-2517.0017.0816.6616.77-0.89%-0.29%-4.79%7,545,700126,912,00068%16.82-1.16%17.05-1.37%17.30-0.98%17.61-0.74%-0.70%
2020-09-2417.2117.2916.9016.92-2.53%-0.56%-4.65%10,883,700185,196,00086%17.02-1.97%17.29-1.54%17.47-0.72%17.75-1.43%-0.63%
2020-09-2317.3017.4717.2817.360.64%0.01%-3.57%6,850,100118,906,00046%17.36-0.81%17.56-0.66%17.60-0.37%18.00-1.54%-0.48%
2020-09-2217.6217.7517.1017.25-3.04%-1.43%-5.66%11,505,000201,337,00067%17.50-1.76%17.67-0.16%17.66-0.53%18.28-1.15%-0.22%
2020-09-2117.8517.9917.6817.79-0.34%-0.13%-3.82%7,813,500139,189,00041%17.810.25%17.700.10%17.76-0.49%18.50-0.94%-0.05%
2020-09-1817.5717.9117.5717.851.59%0.46%-4.40%9,319,600165,601,00042%17.771.28%17.68-0.33%17.85-0.40%18.67-0.62%0.14%
2020-09-1717.6417.7317.4017.57-0.23%0.15%-6.48%9,546,300167,485,00038%17.54-0.98%17.74-1.05%17.92-1.51%18.79-0.35%0.31%
2020-09-1618.0318.1517.5017.61-2.55%-0.61%-6.60%16,052,000284,412,00060%17.72-1.50%17.93-0.70%18.19-2.16%18.85-0.32%0.44%
2020-09-1517.9818.1217.7818.070.78%0.46%-4.46%9,382,800168,778,00035%17.99-0.67%18.06-1.46%18.59-1.04%18.91-0.01%0.52%
2020-09-1418.1818.4217.8517.93-0.55%-0.99%-5.21%16,173,200292,877,00055%18.110.33%18.33-2.30%18.79-1.14%18.920.07%0.62%
2020-09-1118.2818.4017.6218.03-1.26%-0.11%-4.61%22,500,200406,108,00074%18.05-3.08%18.76-1.73%19.01-0.97%18.90-0.03%0.67%
2020-09-1019.4119.4918.1318.26-4.75%-1.95%-3.42%32,639,700607,858,000114%18.62-4.39%19.09-1.43%19.19-0.45%18.910.11%0.68%
2020-09-0919.5019.8719.1019.17-2.29%-1.58%1.50%27,993,800545,268,000111%19.481.35%19.360.35%19.280.61%18.890.98%0.66%
2020-09-0818.9019.7518.6019.624.47%2.09%4.91%31,920,500613,486,000130%19.22-0.96%19.300.32%19.160.68%18.700.59%0.49%
2020-09-0719.2719.9718.7318.78-2.03%-3.23%1.01%34,683,700673,087,000159%19.410.78%19.241.13%19.031.29%18.590.98%0.37%
2020-09-0419.0019.6618.8019.170.00%-0.45%4.12%31,871,300613,715,000165%19.261.49%19.021.33%18.791.39%18.411.04%0.27%