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:
天成自控( 603085.SH 上证)
板块 :次新股   
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
2020-01-237.287.627.237.23-9.96%-1.30%-11.94%11,946,20087,510,000212%7.33-8.22%7.59-6.46%7.81-5.62%8.21-3.82%-0.32%
2020-01-228.078.087.868.03-0.50%0.61%-5.93%3,341,70026,670,00067%7.98-1.91%8.12-1.78%8.27-1.50%8.54-0.81%0.14%
2020-01-218.238.238.078.07-1.94%-0.81%-6.23%3,421,50027,839,00063%8.14-0.85%8.26-1.51%8.40-1.66%8.61-0.42%0.30%
2020-01-208.388.388.138.23-1.56%0.29%-4.77%4,071,30033,410,00071%8.21-2.67%8.39-1.68%8.54-1.00%8.64-0.17%0.37%
2020-01-178.438.508.328.36-1.07%-0.84%-3.43%3,852,60032,482,00063%8.43-1.13%8.53-1.52%8.63-0.46%8.660.14%0.26%
2020-01-168.598.708.398.45-1.17%-0.90%-2.26%4,190,60035,734,00067%8.53-1.13%8.66-0.48%8.67-0.64%8.650.28%0.06%
2020-01-158.808.808.538.55-2.62%-0.86%-0.82%4,397,90037,928,00069%8.62-2.00%8.71-0.12%8.72-0.22%8.620.29%-0.18%
2020-01-148.758.928.718.780.57%-0.23%2.14%5,505,20048,445,00090%8.801.50%8.72-0.06%8.740.31%8.600.67%-0.23%
2020-01-138.658.748.548.730.92%0.69%2.24%4,384,90038,017,00071%8.670.05%8.72-0.22%8.710.43%8.540.31%-0.33%
2020-01-108.778.838.608.65-1.26%-0.18%1.61%5,070,00043,936,00081%8.67-1.36%8.740.09%8.680.51%8.510.34%-0.36%
2020-01-098.818.898.728.76-0.23%-0.28%3.25%7,773,30068,287,000126%8.790.49%8.731.02%8.631.01%8.480.82%-0.41%
2020-01-088.668.908.588.780.92%0.43%4.34%8,382,50073,280,000136%8.741.01%8.641.30%8.551.11%8.420.77%-0.52%
2020-01-078.608.758.568.700.58%0.52%4.18%6,420,80055,574,000108%8.661.24%8.531.16%8.451.19%8.350.24%-0.63%
2020-01-068.318.798.298.653.35%1.18%3.83%9,445,60080,750,000139%8.552.32%8.441.55%8.350.87%8.33-1.23%-0.68%
2020-01-038.398.438.308.37-0.24%0.18%-0.77%5,281,00044,125,00072%8.360.23%8.310.91%8.280.11%8.44-1.84%-0.47%
2020-01-028.278.428.178.392.82%0.65%-2.36%6,588,10054,919,00074%8.342.03%8.230.02%8.270.33%8.59-2.19%-0.19%
2019-12-318.238.258.118.16-0.37%-0.12%-7.11%3,389,50027,693,00029%8.170.38%8.23-0.46%8.25-0.02%8.79-0.20%0.24%
2019-12-308.228.317.938.19-0.97%0.63%-6.96%5,279,30042,969,00043%8.14-2.49%8.27-0.25%8.25-0.82%8.80-0.27%0.32%
2019-12-278.358.508.268.27-0.84%-0.92%-6.31%5,714,40047,698,00045%8.350.46%8.290.50%8.32-2.44%8.83-0.08%0.41%
2019-12-268.298.358.228.340.00%0.37%-5.59%5,118,40042,531,00040%8.310.94%8.25-0.75%8.52-2.43%8.83-0.07%0.50%
2019-12-258.278.428.108.340.85%1.31%-5.66%8,077,80066,499,00062%8.230.21%8.31-3.72%8.74-2.70%8.84-0.36%0.42%
2019-12-248.158.368.118.270.36%0.67%-6.79%6,083,50049,975,00046%8.22-2.10%8.63-2.98%8.98-0.36%8.87-0.26%0.43%
2019-12-238.358.668.248.24-10.04%-1.80%-7.36%14,562,600122,202,000106%8.39-8.20%8.90-3.38%9.01-0.86%8.90-0.29%0.51%
2019-12-209.179.308.979.16-0.22%0.22%2.68%11,731,500107,226,00093%9.140.07%9.210.68%9.090.65%8.920.85%0.57%
2019-12-199.249.308.969.18-2.13%0.50%3.78%18,677,700170,599,000148%9.13-1.64%9.140.97%9.030.96%8.850.99%0.49%
2019-12-188.849.688.749.386.59%1.01%7.09%26,844,900249,278,000236%9.295.80%9.064.04%8.943.01%8.762.12%0.40%
2019-12-178.778.868.698.80-0.11%0.26%2.60%9,852,10086,474,00099%8.780.41%8.700.81%8.68-0.17%8.580.55%0.19%
2019-12-168.498.958.438.814.01%0.79%3.28%10,844,10094,785,000106%8.742.40%8.630.29%8.700.32%8.530.69%0.15%
2019-12-138.618.678.438.47-0.82%-0.77%-0.02%6,683,70057,052,00059%8.54-0.33%8.61-1.23%8.670.64%8.470.75%0.09%
2019-12-128.688.698.448.540.00%-0.28%1.56%7,247,40062,069,00059%8.56-1.65%8.720.05%8.610.53%8.41-0.87%-0.04%