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:
泰禾集团( 000732.SZ 深证)
板块 :化学农药   
所属成分指数: 中证500
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
2021-09-242.262.272.112.14-6.14%-0.74%-2.33%79,719,600171,852,000251%2.16-4.14%2.160.75%2.15-0.19%2.19-0.91%0.46%
2021-09-232.102.282.092.2810.14%1.38%3.12%31,697,50071,296,000115%2.259.81%2.152.14%2.160.28%2.210.50%0.70%
2021-09-222.042.082.022.070.00%1.07%-5.91%17,915,30036,699,00060%2.05-1.44%2.10-1.78%2.15-1.92%2.200.00%0.71%
2021-09-172.092.122.032.07-0.96%-0.38%-5.91%20,232,70042,053,00065%2.08-3.39%2.14-2.42%2.19-1.31%2.200.05%0.76%
2021-09-162.202.232.082.09-4.57%-2.84%-4.96%31,055,20066,810,00099%2.15-1.87%2.19-1.97%2.22-1.07%2.200.41%0.78%
2021-09-152.202.222.172.19-0.90%-0.09%0.00%19,086,30041,832,00061%2.19-2.40%2.24-0.67%2.25-0.31%2.190.60%0.76%
2021-09-142.332.352.202.21-3.07%-1.60%1.52%25,825,00058,007,00081%2.25-0.62%2.25-0.13%2.250.81%2.180.83%0.71%
2021-09-132.222.302.182.283.17%0.88%5.60%31,490,40071,172,000101%2.260.44%2.260.18%2.231.22%2.161.03%0.58%
2021-09-102.282.302.212.21-2.21%-1.78%3.42%27,685,10062,304,00092%2.25-0.35%2.251.35%2.211.15%2.141.09%0.40%
2021-09-092.292.322.232.26-0.44%0.09%6.91%27,164,40061,342,00090%2.260.40%2.221.74%2.181.49%2.110.96%0.23%
2021-09-082.172.322.162.274.61%0.93%8.40%46,985,900105,650,000162%2.254.65%2.182.63%2.152.09%2.091.50%0.08%
2021-09-072.152.182.112.171.40%0.98%5.19%30,593,00065,731,000114%2.151.08%2.131.14%2.111.15%2.060.63%-0.14%
2021-09-062.122.162.102.141.90%0.66%4.39%33,866,70072,007,000132%2.130.85%2.100.86%2.081.12%2.050.49%-0.22%
2021-09-032.102.142.082.100.48%-0.38%2.94%30,192,50063,645,000122%2.111.35%2.091.31%2.061.08%2.040.25%-0.27%
2021-09-022.042.122.042.090.97%0.48%2.70%35,684,80074,213,000147%2.080.19%2.061.28%2.040.79%2.040.20%-0.24%
2021-09-012.002.171.992.073.50%-0.29%1.92%39,216,90081,421,000176%2.083.96%2.031.80%2.021.20%2.030.15%-0.21%
2021-08-311.972.021.962.001.01%0.15%-1.38%22,408,90044,755,000104%2.000.20%2.000.00%2.00-0.20%2.03-0.49%-0.19%
2021-08-302.012.021.981.98-2.46%-0.65%-2.85%21,884,30043,619,000103%1.99-0.25%2.00-0.05%2.00-0.65%2.04-0.73%-0.09%
2021-08-271.982.051.932.032.01%1.60%-1.12%31,075,30062,101,000145%2.00-0.15%2.00-0.35%2.01-0.89%2.05-0.63%0.06%
2021-08-262.002.031.971.990.00%-0.55%-3.68%18,909,40037,834,00094%2.000.45%2.01-1.09%2.03-0.73%2.07-0.53%0.22%
2021-08-252.002.021.961.99-0.50%-0.10%-4.19%13,779,30027,444,00066%1.99-1.39%2.03-1.12%2.05-0.68%2.08-0.76%0.36%
2021-08-242.042.071.992.00-1.48%-0.99%-4.44%18,489,20037,350,00080%2.02-1.56%2.05-0.82%2.06-0.72%2.09-0.14%0.59%
2021-08-232.082.102.032.03-2.87%-1.07%-3.15%24,020,70049,291,000105%2.05-1.01%2.07-0.43%2.08-0.81%2.100.00%0.64%
2021-08-202.062.112.042.091.46%0.82%-0.29%20,976,80043,485,00092%2.07-0.43%2.08-0.58%2.09-0.33%2.100.53%0.65%
2021-08-192.102.142.052.06-2.37%-1.06%-1.20%16,874,80035,129,00070%2.080.29%2.09-0.71%2.10-0.19%2.090.48%0.56%
2021-08-182.082.122.032.111.93%1.64%1.69%22,423,90046,547,00088%2.08-1.47%2.10-0.57%2.10-0.85%2.080.34%0.44%
2021-08-172.102.142.072.07-1.43%-1.76%0.10%18,835,00039,680,00077%2.11-0.94%2.120.05%2.120.47%2.070.54%0.34%
2021-08-162.102.172.092.100.48%-1.27%2.09%22,375,10047,599,00094%2.131.00%2.11-0.47%2.110.67%2.060.78%0.20%
2021-08-132.102.142.082.09-0.95%-0.76%2.40%16,819,00035,425,00070%2.110.00%2.120.66%2.101.11%2.040.94%0.03%
2021-08-122.142.152.082.110.00%0.19%4.35%24,217,10051,004,00097%2.11-1.77%2.110.76%2.081.02%2.020.90%-0.21%