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:
旗天科技( 300061.SZ 深证)
板块 :金属制品   
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
2021-09-176.886.936.626.68-3.05%-0.95%-6.74%15,122,800101,989,00067%6.74-3.69%6.98-1.59%7.05-1.96%7.16-0.40%-0.29%
2021-09-167.087.156.886.89-3.50%-1.60%-4.20%18,046,500126,366,00082%7.00-1.48%7.09-0.69%7.20-0.40%7.19-0.10%-0.31%
2021-09-157.037.306.947.140.71%0.46%-0.82%23,468,000166,798,000102%7.11-0.64%7.14-1.67%7.22-0.30%7.20-0.47%-0.54%
2021-09-147.157.267.087.09-0.56%-0.88%-1.98%18,894,100135,151,00076%7.15-0.07%7.26-0.19%7.25-0.17%7.230.14%-0.57%
2021-09-137.307.317.107.13-3.91%-0.39%-1.29%24,143,400172,823,00099%7.16-2.86%7.27-0.30%7.26-0.04%7.220.01%-0.61%
2021-09-107.257.607.077.423.34%0.69%2.74%41,162,700303,348,000183%7.372.28%7.301.07%7.261.02%7.220.66%-0.64%
2021-09-097.177.347.107.18-0.55%-0.35%0.07%16,412,900118,252,00079%7.21-0.19%7.220.35%7.190.29%7.18-0.18%-0.76%
2021-09-087.107.317.077.220.56%0.01%0.45%20,209,100145,881,00096%7.22-0.18%7.190.34%7.17-0.75%7.19-0.68%-0.82%
2021-09-077.067.387.067.181.13%-0.72%-0.79%19,255,400139,263,00088%7.231.89%7.170.55%7.220.47%7.24-1.07%-0.77%
2021-09-067.067.157.027.100.28%0.03%-2.94%13,047,00092,610,00055%7.10-0.81%7.13-1.45%7.190.03%7.32-0.77%-0.66%
2021-09-037.177.327.057.08-0.84%-1.06%-3.96%18,131,700129,753,00072%7.160.38%7.240.42%7.190.27%7.37-0.63%-0.59%
2021-09-027.247.336.937.14-4.67%0.15%-3.76%30,976,600220,839,000114%7.13-3.03%7.21-0.15%7.17-0.58%7.42-2.39%-0.54%
2021-09-017.037.606.967.496.70%1.88%-1.46%40,815,400300,073,000137%7.355.42%7.222.63%7.21-0.68%7.60-0.74%-0.21%
2021-08-316.987.146.867.02-0.14%0.66%-8.33%15,234,800106,242,00046%6.97-1.53%7.03-1.86%7.26-2.63%7.66-0.25%-0.19%
2021-08-307.007.236.987.030.57%-0.73%-8.43%13,110,60092,844,00039%7.080.54%7.17-2.61%7.45-1.31%7.68-0.34%-0.27%
2021-08-277.217.286.966.99-3.19%-0.77%-9.26%19,528,100137,552,00056%7.04-3.93%7.36-3.48%7.55-1.07%7.70-0.53%-0.30%
2021-08-267.457.497.217.22-3.99%-1.53%-6.77%20,671,300151,563,00061%7.33-3.65%7.62-1.36%7.63-2.68%7.74-0.78%-0.30%
2021-08-257.727.827.517.52-3.71%-1.18%-3.65%26,246,100199,723,00076%7.61-2.90%7.730.26%7.840.00%7.81-0.14%-0.21%
2021-08-247.748.097.667.810.51%-0.34%-0.08%29,318,600229,781,00088%7.841.50%7.71-2.39%7.840.58%7.820.03%-0.20%
2021-08-237.587.897.467.772.91%0.63%-0.56%27,291,000210,726,00082%7.721.69%7.900.37%7.80-0.01%7.81-0.06%-0.34%
2021-08-207.727.847.457.55-5.27%-0.57%-3.44%36,803,100279,451,000110%7.59-7.07%7.87-0.04%7.80-0.40%7.82-0.18%-0.53%
2021-08-197.748.507.667.971.66%-2.46%1.75%57,638,900470,966,000193%8.175.69%7.872.77%7.830.90%7.830.90%-0.85%
2021-08-187.238.307.117.848.44%1.41%0.99%54,257,200419,453,000189%7.733.76%7.660.47%7.76-0.14%7.76-0.59%-1.32%
2021-08-177.657.687.217.23-6.47%-2.97%-7.41%23,402,400174,381,00087%7.45-3.31%7.62-3.18%7.77-0.84%7.81-0.99%-1.49%
2021-08-167.747.887.607.730.13%0.31%-1.99%19,407,700149,551,00072%7.71-0.12%7.87-0.06%7.84-0.12%7.89-0.67%-1.56%
2021-08-137.807.887.647.72-3.02%0.06%-2.77%24,995,500192,849,00089%7.72-4.40%7.88-0.37%7.850.14%7.94-0.48%-1.55%
2021-08-127.718.467.717.962.45%-1.36%-0.23%35,985,200290,399,000132%8.074.16%7.911.62%7.840.90%7.980.11%-1.58%
2021-08-117.707.927.607.770.26%0.28%-2.50%22,384,400173,445,00081%7.75-0.74%7.780.43%7.77-1.01%7.97-0.10%-1.61%
2021-08-107.827.967.667.75-1.77%-0.72%-2.85%23,344,300182,223,00081%7.810.28%7.75-0.17%7.85-1.11%7.98-1.34%-1.69%
2021-08-097.747.977.627.890.00%1.36%-2.41%25,361,700197,413,00082%7.781.70%7.76-1.46%7.93-1.18%8.09-2.01%-1.57%