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
2022-08-173.383.423.353.411.19%0.44%4.06%17,132,10058,157,000109%3.401.40%3.360.75%3.330.85%3.280.74%-0.11%
2022-08-163.363.383.313.370.30%0.66%3.60%15,344,90051,380,00096%3.350.09%3.340.79%3.310.61%3.250.62%-0.23%
2022-08-153.353.373.313.360.60%0.45%3.93%15,557,50052,036,00093%3.350.51%3.310.91%3.290.64%3.230.09%-0.32%
2022-08-123.313.363.273.341.83%0.36%3.41%23,056,00076,734,000140%3.331.81%3.281.20%3.270.96%3.230.09%-0.27%
2022-08-113.233.313.213.282.50%0.34%1.64%19,495,30063,723,000123%3.271.74%3.240.59%3.230.91%3.23-0.31%-0.19%
2022-08-103.243.253.183.20-1.54%-0.40%-1.14%10,678,40034,307,00068%3.21-0.65%3.230.06%3.210.31%3.24-0.43%-0.12%
2022-08-093.273.273.203.250.00%0.49%-0.03%15,055,40048,696,00093%3.230.28%3.220.91%3.200.38%3.25-0.49%-0.05%
2022-08-083.213.253.183.250.93%0.78%-0.52%12,904,40041,613,00077%3.230.44%3.190.57%3.18-0.47%3.27-0.28%0.04%
2022-08-053.213.253.183.220.94%0.28%-1.71%15,502,80049,782,00090%3.211.78%3.180.32%3.20-0.71%3.28-0.43%0.09%
2022-08-043.143.193.103.192.57%1.11%-3.04%17,153,10054,110,00095%3.16-0.38%3.17-1.31%3.22-1.29%3.29-0.75%0.16%
2022-08-033.153.273.073.11-1.58%-1.80%-6.18%18,475,40058,516,00094%3.17-0.19%3.21-1.72%3.26-1.27%3.32-0.39%0.31%
2022-08-023.313.313.113.16-5.11%-0.41%-5.05%23,540,90074,698,000120%3.17-4.77%3.26-2.71%3.31-1.70%3.33-0.27%0.38%
2022-08-013.333.373.303.33-0.30%-0.06%-0.21%12,761,20042,518,00065%3.33-0.69%3.36-0.39%3.360.00%3.340.57%0.44%
2022-07-293.383.403.323.34-0.60%-0.45%0.66%13,834,20046,414,00068%3.36-0.53%3.37-0.12%3.360.12%3.320.91%0.33%
2022-07-283.383.403.353.360.00%-0.39%2.19%15,952,40053,812,00075%3.37-0.06%3.370.33%3.360.00%3.290.37%0.13%
2022-07-273.393.433.353.36-1.18%-0.44%2.56%14,456,00048,787,00068%3.380.18%3.360.36%3.360.36%3.280.25%0.02%
2022-07-263.353.413.313.401.80%0.92%4.04%19,752,70066,552,00091%3.370.96%3.35-0.06%3.350.75%3.270.43%-0.08%
2022-07-253.343.403.303.340.30%0.09%2.64%15,674,90052,303,00074%3.34-0.06%3.350.30%3.320.94%3.250.25%-0.20%
2022-07-223.343.393.303.33-0.89%-0.27%2.59%20,113,30067,159,00097%3.34-0.77%3.340.85%3.291.48%3.250.25%-0.27%
2022-07-213.303.423.293.361.51%-0.15%3.77%31,329,400105,423,000153%3.371.88%3.312.13%3.241.19%3.240.72%-0.33%
2022-07-203.313.333.283.310.00%0.21%2.95%18,473,60061,010,00097%3.301.04%3.242.01%3.200.19%3.220.31%-0.43%
2022-07-193.203.313.173.314.09%1.25%3.28%32,858,600107,425,000177%3.273.55%3.181.21%3.200.82%3.210.31%-0.52%
2022-07-183.063.203.063.183.92%0.73%-0.47%21,652,10068,346,000118%3.162.30%3.14-1.04%3.17-0.38%3.20-0.47%-0.63%
2022-07-153.193.193.063.06-4.08%-0.84%-4.67%25,580,40078,951,000138%3.09-3.71%3.18-1.52%3.18-1.49%3.21-1.11%-0.61%
2022-07-143.223.243.183.19-1.85%-0.47%-1.73%16,969,30054,394,00092%3.21-1.66%3.22-0.25%3.230.00%3.25-0.76%-0.51%
2022-07-133.193.333.183.252.52%-0.28%-0.64%20,425,70066,573,000108%3.262.20%3.230.06%3.230.50%3.27-0.73%-0.47%
2022-07-123.223.233.163.17-1.86%-0.60%-3.79%11,988,00038,233,00059%3.19-1.21%3.23-0.06%3.22-0.16%3.30-0.72%-0.37%
2022-07-113.243.273.203.23-0.92%0.06%-2.68%12,415,10040,070,00058%3.23-0.86%3.230.40%3.22-0.46%3.32-0.48%-0.24%
2022-07-083.193.303.183.262.19%0.12%-2.25%20,614,20067,124,00092%3.261.88%3.220.41%3.24-0.65%3.34-0.36%-0.16%
2022-07-073.183.223.163.190.00%-0.19%-4.69%12,805,00040,922,00056%3.200.31%3.21-0.96%3.26-1.27%3.35-0.33%-0.10%