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:
*ST天龙( 300029.SZ 深证)
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
2022-06-276.646.656.456.47-1.67%-0.78%-0.51%1,570,50010,241,00082%6.52-0.75%6.520.65%6.480.06%6.50-0.87%-0.64%
2022-06-246.506.656.506.581.23%0.15%0.30%1,637,70010,759,00066%6.571.73%6.480.76%6.470.25%6.56-1.13%-0.63%
2022-06-236.456.546.336.500.78%0.65%-2.03%1,525,2009,850,00055%6.461.10%6.43-0.25%6.46-0.06%6.64-0.60%-0.50%
2022-06-226.396.486.296.451.10%0.97%-3.37%1,447,4009,246,00049%6.39-0.70%6.44-0.53%6.46-0.52%6.68-0.70%-0.42%
2022-06-216.536.536.386.38-1.54%-0.82%-5.09%1,484,8009,552,00047%6.43-1.09%6.48-0.15%6.50-0.38%6.72-0.61%-0.34%
2022-06-206.566.576.476.48-0.46%-0.37%-4.18%1,559,70010,145,00047%6.500.23%6.49-0.31%6.52-1.21%6.76-0.47%-0.29%
2022-06-176.466.556.366.510.93%0.32%-4.19%1,882,90012,218,00053%6.490.23%6.51-0.35%6.60-1.64%6.80-0.29%-0.18%
2022-06-166.446.586.376.45-0.31%-0.37%-5.36%2,095,60013,566,00054%6.47-1.19%6.53-1.60%6.71-0.84%6.82-0.57%-0.11%
2022-06-156.586.646.466.47-2.27%-1.25%-5.60%2,384,80015,625,00060%6.550.05%6.64-1.98%6.77-0.89%6.85-0.65%-0.01%
2022-06-146.606.686.366.620.76%1.08%-4.04%3,580,70023,451,00086%6.55-2.39%6.77-1.33%6.83-1.12%6.90-0.53%0.12%
2022-06-136.856.946.556.57-7.46%-2.07%-5.28%7,028,40047,154,000172%6.71-5.37%6.86-2.24%6.91-1.29%6.94-0.77%0.23%
2022-06-096.997.266.927.102.45%0.14%1.57%3,824,90027,118,000105%7.092.35%7.020.54%7.000.98%6.990.17%0.38%
2022-06-086.997.046.806.93-1.70%0.04%-0.69%2,920,80020,231,00075%6.93-1.28%6.980.03%6.93-0.36%6.980.26%0.47%
2022-06-077.037.196.897.05-0.14%0.47%1.29%2,844,10019,956,00070%7.020.29%6.981.04%6.95-0.33%6.960.04%0.50%
2022-06-066.967.106.907.061.44%0.90%1.48%3,129,40021,897,00073%7.000.92%6.91-0.26%6.980.10%6.96-0.10%0.61%
2022-06-026.827.066.816.962.05%0.39%-0.06%3,798,50026,334,00078%6.931.48%6.92-0.83%6.97-0.24%6.960.68%0.86%
2022-06-016.986.986.736.82-3.40%-0.18%-1.40%5,230,50035,734,000103%6.83-3.63%6.98-0.94%6.99-0.54%6.920.41%0.90%
2022-05-317.167.267.007.06-1.67%-0.41%2.48%2,711,50019,222,00057%7.09-0.11%7.050.29%7.020.82%6.890.42%0.87%
2022-05-307.207.266.927.182.57%1.17%4.66%4,357,90030,927,00089%7.102.07%7.030.59%6.970.33%6.860.63%0.96%
2022-05-276.977.056.817.000.43%0.68%2.68%3,461,20024,067,00072%6.95-0.94%6.990.81%6.94-0.27%6.820.56%1.00%
2022-05-267.157.166.916.97-2.52%-0.70%2.82%4,470,40031,376,00095%7.020.53%6.930.17%6.961.32%6.780.73%1.06%
2022-05-256.677.166.677.157.68%2.41%6.24%5,664,20039,545,000126%6.982.77%6.92-0.33%6.871.18%6.731.05%1.08%
2022-05-246.866.956.626.64-4.32%-2.27%-0.30%5,004,80034,004,000115%6.79-2.53%6.941.23%6.790.30%6.660.57%1.05%
2022-05-236.907.116.876.94-1.28%-0.43%4.80%5,237,60036,507,000136%6.97-0.67%6.861.78%6.771.12%6.621.15%1.03%
2022-05-206.777.186.687.033.84%0.19%7.38%7,934,40055,674,000231%7.027.08%6.742.71%6.702.70%6.552.36%0.91%
2022-05-196.186.776.176.775.95%3.31%5.85%6,028,60039,505,000202%6.551.38%6.560.28%6.520.70%6.401.08%0.69%
2022-05-186.586.656.306.39-4.34%-1.14%0.98%4,012,40025,936,000148%6.46-2.99%6.540.29%6.480.72%6.330.19%0.68%
2022-05-176.436.796.416.683.57%0.26%5.76%4,104,20027,347,000148%6.662.92%6.522.08%6.431.85%6.321.30%0.88%
2022-05-166.536.566.336.450.00%-0.37%3.45%2,800,60018,132,000100%6.471.52%6.391.28%6.311.22%6.241.02%0.85%
2022-05-136.336.476.246.450.00%1.14%4.50%3,038,30019,375,000112%6.380.95%6.311.40%6.241.20%6.171.13%0.74%