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:
天舟文化( 300148.SZ 深证)
板块 :传播与文化产业   资产重组   
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
2021-12-034.154.214.144.150.00%-0.53%-7.30%32,555,600135,837,00029%4.17-1.11%4.25-0.21%4.24-0.94%4.48-0.09%-1.10%
2021-12-024.324.344.134.15-4.82%-1.64%-7.39%65,113,100274,735,00055%4.22-2.09%4.260.00%4.28-2.33%4.48-0.11%-1.06%
2021-12-014.204.394.184.363.81%1.18%-2.81%72,170,600310,978,00058%4.311.75%4.26-0.72%4.38-3.59%4.49-0.53%-1.04%
2021-11-304.244.304.174.200.00%-0.83%-6.87%54,638,200231,392,00041%4.240.43%4.29-3.14%4.54-0.24%4.51-1.18%-0.95%
2021-11-294.204.314.164.20-2.55%-0.40%-7.98%64,682,200272,788,00044%4.22-3.77%4.43-4.51%4.56-0.35%4.56-1.02%-0.79%
2021-11-264.484.544.304.31-2.71%-1.64%-6.53%80,060,000350,834,00053%4.38-3.65%4.640.30%4.570.04%4.61-1.14%-0.60%
2021-11-254.704.784.394.43-7.71%-2.59%-5.02%141,366,700642,998,00090%4.55-5.33%4.620.35%4.570.57%4.66-1.65%-0.34%
2021-11-244.605.074.584.800.63%-0.08%1.22%193,823,300931,149,000121%4.806.85%4.613.04%4.541.29%4.74-0.92%0.01%
2021-11-234.484.794.204.775.53%6.09%-0.33%198,867,300894,066,000114%4.500.63%4.470.84%4.49-1.95%4.79-2.37%0.38%
2021-11-224.424.554.364.521.35%1.16%-7.79%119,279,800532,971,00063%4.470.86%4.43-1.14%4.57-1.68%4.90-2.00%1.24%
2021-11-194.394.534.324.461.83%0.68%-10.84%118,139,700523,376,00054%4.430.59%4.48-3.40%4.65-2.31%5.000.34%2.90%
2021-11-184.574.604.314.38-4.16%-0.54%-12.14%135,641,300597,356,00061%4.40-4.57%4.64-3.03%4.76-3.21%4.990.06%3.15%
2021-11-174.604.744.534.57-1.30%-0.98%-8.27%132,639,600612,124,00065%4.62-5.00%4.79-2.35%4.92-1.88%4.980.32%3.18%
2021-11-164.835.094.594.63-4.14%-4.69%-6.77%166,576,600809,285,00090%4.86-0.06%4.90-2.20%5.01-1.92%4.970.51%3.18%
2021-11-154.925.034.714.83-2.42%-0.64%-2.25%146,602,700712,702,00085%4.86-2.37%5.01-1.59%5.11-1.75%4.940.82%3.13%
2021-11-124.965.134.864.95-5.35%-0.58%1.00%172,220,000857,541,000109%4.98-2.89%5.09-1.95%5.201.48%4.901.53%3.05%
2021-11-114.975.444.815.232.95%2.01%8.35%237,932,0001,219,984,000168%5.13-0.43%5.19-1.48%5.131.87%4.831.84%2.85%
2021-11-105.305.405.005.08-2.50%-1.34%7.17%204,436,7001,052,742,000172%5.15-2.50%5.272.95%5.032.42%4.742.73%2.61%
2021-11-095.615.735.055.21-5.96%-1.34%12.92%286,054,8001,510,780,000290%5.28-1.16%5.125.48%4.915.45%4.616.26%2.27%
2021-11-084.805.544.755.5419.91%3.69%27.59%318,327,7001,700,930,000436%5.3424.57%4.8620.26%4.6618.42%4.3414.63%1.64%
2021-11-053.804.623.764.6220.00%7.72%21.96%140,226,400601,375,000248%4.2912.60%4.047.86%3.946.73%3.792.82%0.21%
2021-11-043.783.923.703.852.12%1.08%4.51%72,826,700277,381,000124%3.811.82%3.741.35%3.691.94%3.680.33%0.05%
2021-11-033.633.813.613.774.72%0.78%2.67%62,601,200234,179,000108%3.742.78%3.692.10%3.621.97%3.670.36%0.07%
2021-11-023.743.743.593.60-2.44%-1.10%-1.61%44,773,700162,983,00078%3.64-1.11%3.621.54%3.55-0.14%3.66-0.06%0.06%
2021-11-013.663.773.563.691.65%0.24%0.79%59,794,800220,132,000107%3.683.66%3.562.89%3.55-0.56%3.660.08%0.10%
2021-10-293.273.733.243.639.67%2.22%-0.77%72,910,100258,868,000134%3.556.86%3.46-0.86%3.57-2.96%3.66-0.46%0.13%
2021-10-283.333.413.263.31-1.19%-0.39%-9.93%26,353,50087,563,00049%3.32-2.27%3.49-3.64%3.68-0.97%3.68-0.57%0.14%
2021-10-273.523.553.333.35-5.90%-1.47%-9.36%43,897,600149,260,00079%3.40-6.75%3.62-4.08%3.72-0.77%3.70-0.65%0.17%
2021-10-263.733.773.553.56-5.57%-2.36%-4.30%54,800,100199,803,000105%3.65-3.14%3.78-0.47%3.75-0.21%3.72-0.05%0.24%
2021-10-253.803.833.713.770.00%0.16%1.29%61,243,100230,507,000129%3.76-2.36%3.800.74%3.750.35%3.720.30%0.18%