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
2021-11-266.386.386.066.17-2.22%-0.08%-0.47%2,567,40015,854,000112%6.18-2.88%6.31-0.41%6.28-0.11%6.200.03%0.28%
2021-11-256.336.476.306.31-1.25%-0.75%1.82%2,126,30013,519,00096%6.36-0.45%6.340.80%6.280.75%6.200.37%0.37%
2021-11-246.236.526.196.392.73%0.05%3.50%3,256,90020,803,000149%6.392.39%6.291.13%6.241.15%6.170.60%0.39%
2021-11-236.166.316.166.221.14%-0.29%1.35%2,120,00013,225,00099%6.241.02%6.220.83%6.160.57%6.14-0.07%0.37%
2021-11-226.126.246.126.15-1.91%-0.40%0.15%2,017,00012,454,00087%6.18-0.85%6.170.46%6.130.28%6.140.05%0.45%
2021-11-196.046.346.046.273.81%0.67%2.15%3,569,80022,231,000155%6.233.37%6.141.67%6.110.51%6.140.18%0.47%
2021-11-186.026.085.996.04-0.66%0.25%-1.42%1,665,30010,034,00068%6.03-0.31%6.04-0.43%6.08-0.23%6.130.23%0.52%
2021-11-175.986.095.976.081.00%0.60%-0.54%1,437,3008,687,00059%6.040.00%6.06-0.66%6.10-0.23%6.110.48%0.44%
2021-11-166.026.096.016.02-0.66%-0.40%-1.05%1,690,40010,216,00069%6.04-0.74%6.10-0.26%6.11-0.67%6.080.51%0.32%
2021-11-156.156.216.036.06-2.26%-0.48%0.12%2,334,90014,218,00095%6.09-1.10%6.12-0.21%6.15-0.16%6.050.45%0.17%
2021-11-126.116.246.086.201.31%0.70%2.89%2,471,90015,220,000104%6.160.85%6.13-0.55%6.160.03%6.030.85%0.02%
2021-11-116.136.186.076.12-0.49%0.25%2.43%2,027,80012,380,00084%6.11-0.41%6.17-0.13%6.160.54%5.980.59%-0.19%
2021-11-106.106.226.086.15-0.16%0.33%3.54%2,329,20014,278,00096%6.13-1.48%6.17-0.03%6.131.04%5.940.42%-0.39%
2021-11-096.186.396.096.160.82%-1.00%4.14%3,698,20023,009,000158%6.221.37%6.181.61%6.061.97%5.920.75%-0.54%
2021-11-086.176.276.086.11-0.65%-0.46%4.07%2,120,40013,016,00091%6.14-0.26%6.081.95%5.951.12%5.870.26%-0.81%
2021-11-055.866.305.866.154.95%-0.06%5.02%4,046,80024,902,000174%6.155.98%5.964.30%5.882.82%5.860.65%-0.91%
2021-11-045.665.865.665.862.81%0.91%0.72%1,608,5009,341,00068%5.812.40%5.720.14%5.720.18%5.82-0.62%-1.07%
2021-11-035.605.795.555.701.79%0.51%-2.63%1,808,50010,256,00072%5.67-0.23%5.71-0.04%5.71-0.58%5.85-0.65%-1.03%
2021-11-025.665.855.585.60-2.78%-1.48%-4.96%2,041,20011,602,00082%5.68-1.44%5.71-0.25%5.74-1.05%5.89-1.06%-0.98%
2021-11-015.785.895.715.76-1.20%-0.12%-3.27%1,976,70011,400,00076%5.771.37%5.72-0.47%5.80-0.57%5.96-0.97%-0.89%
2021-10-295.615.835.555.833.37%2.48%-3.04%2,767,50015,743,000104%5.69-0.70%5.75-1.69%5.84-1.04%6.01-1.33%-0.78%
2021-10-285.715.915.615.64-2.76%-1.55%-7.45%2,396,50013,730,00092%5.73-2.19%5.85-1.18%5.90-1.34%6.09-1.36%-0.71%
2021-10-275.946.045.765.80-2.68%-0.97%-6.12%2,096,50012,279,00079%5.86-1.23%5.92-0.52%5.98-0.85%6.18-1.12%-0.63%
2021-10-265.826.125.605.961.36%0.51%-4.61%3,432,10020,354,000131%5.93-0.55%5.95-1.31%6.03-1.42%6.25-1.93%-0.56%
2021-10-255.856.045.845.880.51%-1.39%-7.71%2,224,90013,268,00082%5.96-0.02%6.03-1.05%6.11-1.42%6.37-0.73%-0.44%
2021-10-226.116.175.855.85-4.26%-1.91%-8.85%3,080,30018,370,000113%5.96-3.54%6.09-2.17%6.20-2.02%6.42-0.90%-0.54%
2021-10-216.276.296.056.11-1.93%-1.18%-5.65%2,285,60014,132,00090%6.18-0.63%6.23-1.41%6.33-1.13%6.48-0.29%-0.47%
2021-10-206.196.286.156.230.16%0.13%-4.08%1,564,1009,732,00063%6.22-0.72%6.32-1.27%6.40-1.14%6.50-0.08%-0.45%
2021-10-196.446.446.196.22-2.81%-0.75%-4.31%3,068,00019,228,000120%6.27-3.03%6.40-1.54%6.48-2.07%6.50-0.17%-0.44%
2021-10-186.466.586.356.400.00%-0.97%-1.70%2,113,20013,657,00087%6.46-1.03%6.50-1.10%6.61-0.05%6.510.12%-0.39%