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:
天润工业( 002283.SZ 深证)
板块 :汽车制造   
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
2022-05-195.996.065.906.03-0.66%0.74%5.14%11,517,40068,943,000109%5.99-1.19%5.990.67%5.920.94%5.741.04%0.44%
2022-05-185.886.195.816.073.76%0.20%6.94%18,819,600114,000,000177%6.064.41%5.952.59%5.871.86%5.682.34%0.19%
2022-05-175.795.875.705.851.04%0.83%5.48%7,395,50042,910,00067%5.80-0.38%5.800.77%5.761.05%5.551.72%-0.22%
2022-05-165.895.975.775.79-0.86%-0.58%6.20%8,517,50049,605,00072%5.820.97%5.750.33%5.701.21%5.452.44%-0.59%
2022-05-135.765.865.655.842.82%1.25%9.73%10,589,40061,082,00075%5.771.87%5.731.60%5.631.72%5.320.95%-1.27%
2022-05-125.675.735.595.68-0.35%0.32%7.74%8,595,00048,664,00056%5.66-1.55%5.641.18%5.540.60%5.27-0.34%-1.68%
2022-05-115.565.895.535.702.70%-0.89%7.75%13,705,30078,815,00085%5.754.93%5.583.18%5.502.13%5.29-0.25%-1.84%
2022-05-105.365.565.335.552.21%1.26%4.66%10,090,60055,304,00060%5.481.39%5.41-0.17%5.392.03%5.30-0.84%-1.95%
2022-05-095.345.455.345.431.50%0.44%1.53%8,273,30044,727,00048%5.411.24%5.410.90%5.282.23%5.35-1.15%-2.00%
2022-05-065.415.415.275.35-2.19%0.19%-1.11%12,190,80065,102,00069%5.34-2.52%5.372.25%5.170.35%5.41-1.53%-1.96%
2022-05-055.435.565.395.470.92%-0.15%-0.44%14,947,30081,885,00085%5.483.38%5.253.43%5.15-0.60%5.49-1.45%-1.88%
2022-04-295.055.505.055.428.40%2.28%-2.78%20,543,700108,864,000112%5.305.94%5.070.64%5.18-1.33%5.58-1.75%-1.88%
2022-04-285.035.094.895.00-0.79%-0.04%-11.88%18,267,80091,376,00096%5.000.42%5.04-2.85%5.25-2.78%5.67-2.00%-1.86%
2022-04-275.075.084.855.041.00%1.18%-12.95%35,295,000175,790,000193%4.98-3.64%5.19-5.94%5.40-6.09%5.79-4.30%-1.76%
2022-04-265.375.434.964.99-7.93%-3.46%-17.52%22,489,400116,256,000147%5.17-8.30%5.52-6.38%5.75-5.83%6.05-3.15%-1.44%
2022-04-255.965.965.425.42-9.97%-3.85%-13.24%17,550,00098,926,000135%5.64-6.07%5.89-5.01%6.11-3.51%6.25-1.98%-1.27%
2022-04-226.006.115.906.02-0.66%0.32%-5.54%11,947,60071,700,00098%6.00-3.07%6.21-2.80%6.33-1.05%6.37-1.38%-1.28%
2022-04-216.346.376.056.06-4.72%-2.12%-6.22%10,842,70067,128,00089%6.19-4.15%6.38-1.36%6.39-0.71%6.46-1.33%-1.30%
2022-04-206.436.566.326.36-1.55%-1.53%-2.89%10,186,80065,796,00084%6.46-0.46%6.470.64%6.440.12%6.55-0.68%-1.34%
2022-04-196.586.666.366.46-1.07%-0.45%-2.03%12,779,40082,924,000107%6.490.36%6.430.20%6.430.27%6.59-0.83%-1.41%
2022-04-186.426.576.306.532.83%0.99%-1.79%14,173,80091,651,000122%6.471.91%6.420.39%6.42-0.14%6.65-1.38%-1.41%
2022-04-156.456.516.206.35-1.09%0.08%-5.81%14,204,90090,127,000121%6.35-1.83%6.39-0.51%6.42-1.79%6.74-1.56%-1.40%
2022-04-146.426.546.406.420.78%-0.67%-6.26%7,664,50049,533,00069%6.460.81%6.43-0.36%6.54-1.70%6.85-0.97%-1.22%
2022-04-136.476.516.356.37-2.00%-0.64%-7.89%8,619,10055,257,00076%6.410.03%6.45-2.08%6.65-1.44%6.92-1.16%-1.15%
2022-04-126.376.516.286.501.72%1.42%-7.10%8,682,40055,646,00076%6.41-1.29%6.59-2.46%6.75-1.60%7.00-1.47%-1.10%
2022-04-116.796.796.306.39-5.47%-1.59%-10.01%15,076,50097,897,000133%6.49-4.44%6.75-2.75%6.86-2.67%7.10-2.04%-1.00%
2022-04-086.936.946.716.76-2.59%-0.52%-6.75%14,098,40095,795,000136%6.80-2.73%6.94-1.92%7.05-1.83%7.25-1.59%-0.85%
2022-04-077.197.206.876.94-2.80%-0.66%-5.78%14,073,40098,317,000149%6.99-2.21%7.08-1.82%7.18-1.37%7.37-1.71%-0.72%
2022-04-067.157.237.107.14-0.42%-0.06%-4.72%7,436,30053,126,00083%7.14-0.49%7.21-1.03%7.28-0.66%7.49-1.37%-0.62%
2022-04-017.267.277.117.170.00%-0.13%-5.63%8,288,60059,505,00085%7.18-1.25%7.29-0.82%7.33-1.23%7.60-0.85%-0.59%