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:
泰瑞机器( 603289.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
2019-12-069.179.559.179.553.69%1.33%5.47%2,994,80028,226,000234%9.432.20%9.272.17%9.171.94%9.061.11%-0.13%
2019-12-059.069.349.059.211.66%-0.13%2.84%2,078,90019,172,000180%9.221.86%9.081.65%8.991.30%8.960.40%-0.32%
2019-12-048.859.158.839.061.57%0.07%1.57%1,584,80014,348,000134%9.052.41%8.931.34%8.880.68%8.92-0.11%-0.43%
2019-12-038.798.928.748.921.36%0.89%-0.11%1,145,20010,125,000100%8.840.01%8.810.17%8.82-0.07%8.93-0.57%-0.48%
2019-12-028.758.918.748.800.46%-0.45%-2.02%1,067,1009,433,00088%8.841.06%8.800.00%8.82-0.14%8.98-0.19%-0.54%
2019-11-298.718.848.678.760.34%0.15%-2.65%999,7008,744,00081%8.75-0.58%8.80-0.55%8.83-0.81%9.00-0.31%-0.69%
2019-11-288.838.908.718.73-1.47%-0.77%-3.28%915,2008,052,00072%8.80-0.71%8.85-0.42%8.91-0.61%9.03-0.41%-0.69%
2019-11-278.838.948.818.860.23%-0.01%-2.24%740,0006,557,00057%8.86-0.26%8.88-0.72%8.96-0.62%9.06-0.32%-0.70%
2019-11-269.039.038.838.84-0.79%-0.50%-2.77%834,8007,416,00061%8.88-0.16%8.95-0.49%9.02-0.71%9.09-0.39%-0.73%
2019-11-258.929.048.648.91-0.45%0.13%-2.39%922,2008,206,00064%8.90-1.20%8.99-0.82%9.08-0.13%9.13-0.47%-0.78%
2019-11-228.949.178.918.95-0.22%-0.62%-2.41%1,603,30014,439,000103%9.01-0.14%9.06-0.85%9.09-0.17%9.17-0.80%-0.79%
2019-11-219.189.238.928.97-2.92%-0.54%-2.97%2,103,80018,974,000136%9.02-2.69%9.14-0.32%9.11-0.58%9.25-0.77%-0.70%
2019-11-209.309.389.189.24-0.75%-0.30%-0.83%926,2008,584,00064%9.270.44%9.170.59%9.16-0.03%9.32-0.60%-0.63%
2019-11-199.089.329.089.312.53%0.90%-0.67%1,696,40015,653,000108%9.232.32%9.120.12%9.16-0.16%9.37-1.14%-0.58%
2019-11-189.009.128.819.081.00%0.69%-4.23%1,212,50010,934,00068%9.02-0.56%9.11-0.83%9.18-0.75%9.48-1.66%-0.48%
2019-11-159.219.268.988.99-2.39%-0.87%-6.75%1,383,20012,544,00062%9.07-1.76%9.18-0.90%9.25-1.34%9.64-0.36%-0.27%
2019-11-149.349.349.169.21-0.54%-0.23%-4.82%1,264,30011,671,00053%9.23-0.29%9.27-0.40%9.37-0.78%9.68-0.51%-0.25%
2019-11-139.299.349.189.26-0.32%0.02%-4.79%1,225,70011,347,00046%9.26-0.43%9.30-1.42%9.45-0.95%9.73-0.57%-0.21%
2019-11-129.159.459.159.290.65%-0.09%-5.03%1,552,00014,431,00056%9.30-0.32%9.44-1.11%9.54-1.44%9.78-0.88%-0.14%
2019-11-119.669.669.129.23-4.55%-1.05%-6.47%2,190,30020,432,00074%9.33-4.13%9.54-1.75%9.68-1.91%9.87-0.59%-0.04%
2019-11-089.709.859.629.670.00%-0.62%-2.60%1,524,90014,838,00051%9.730.40%9.71-0.74%9.870.35%9.930.10%0.00%
2019-11-079.629.749.629.670.21%-0.22%-2.50%1,215,20011,776,00039%9.69-0.21%9.78-1.22%9.83-0.19%9.92-0.07%-0.06%
2019-11-069.899.909.609.65-2.43%-0.63%-2.77%2,076,80020,168,00065%9.71-1.58%9.910.37%9.85-0.51%9.93-0.10%-0.07%
2019-11-0510.0010.009.779.89-1.40%0.23%-0.45%3,188,50031,460,00097%9.87-1.38%9.87-0.02%9.90-0.79%9.94-0.15%-0.09%
2019-11-049.5810.289.5610.034.92%0.25%0.80%5,290,90052,935,000158%10.013.78%9.870.19%9.98-0.02%9.950.49%-0.09%
2019-11-019.969.969.509.56-2.65%-0.84%-3.45%3,131,30030,190,00099%9.64-2.37%9.85-2.26%9.98-0.19%9.90-0.22%-0.22%
2019-10-3110.0110.299.509.82-3.91%-0.56%-1.05%3,447,80034,047,000114%9.88-2.17%10.08-0.60%10.00-0.15%9.92-0.06%-0.23%
2019-10-3010.3310.339.9810.22-0.58%1.25%2.92%2,393,10024,157,00088%10.09-1.78%10.141.18%10.020.40%9.930.09%-0.31%
2019-10-2910.0910.3810.0510.281.48%0.03%3.62%3,402,90034,970,000129%10.282.43%10.021.39%9.980.60%9.920.13%-0.38%
2019-10-289.8510.219.7610.130.00%0.97%2.24%3,203,10032,137,000122%10.033.14%9.890.57%9.920.99%9.91-0.16%-0.45%