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腾邦( 300178.SZ 深证)
板块 :旅游   
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
2021-09-242.602.682.582.630.77%-0.08%-0.34%10,046,70026,443,00078%2.630.92%2.581.57%2.570.39%2.64-0.53%-0.76%
2021-09-232.622.642.582.61-0.38%0.08%-1.62%9,785,80025,518,00075%2.613.17%2.540.20%2.56-0.39%2.65-0.60%-0.77%
2021-09-222.442.632.412.625.65%3.64%-1.84%14,542,20036,759,000107%2.530.96%2.54-0.63%2.57-1.27%2.67-1.00%-0.76%
2021-09-172.552.582.452.48-3.13%-0.96%-8.01%12,473,20031,232,00095%2.50-3.17%2.55-1.96%2.60-2.48%2.70-1.21%-0.69%
2021-09-162.592.632.552.56-1.16%-1.01%-6.19%10,590,80027,391,00084%2.590.51%2.60-0.99%2.66-1.30%2.73-0.91%-0.58%
2021-09-152.632.652.522.59-1.89%0.66%-5.95%12,289,20031,614,00097%2.57-2.98%2.63-2.81%2.70-1.50%2.75-1.04%-0.51%
2021-09-142.632.692.622.640.00%-0.45%-5.14%11,368,20030,147,00094%2.650.00%2.71-1.42%2.74-0.87%2.78-0.64%-0.43%
2021-09-132.702.732.622.64-4.35%-0.45%-5.75%18,468,60048,971,000159%2.65-5.35%2.74-2.35%2.76-1.64%2.80-1.06%-0.43%
2021-09-102.782.872.752.76-1.08%-1.50%-2.51%16,571,20046,431,000166%2.80-0.39%2.810.00%2.81-0.36%2.83-0.14%-0.40%
2021-09-092.872.882.762.79-1.41%-0.82%-1.59%11,081,00031,171,000116%2.81-0.25%2.81-0.11%2.82-0.49%2.84-0.49%-0.51%
2021-09-082.802.862.762.831.07%0.35%-0.67%9,960,40028,088,000104%2.820.82%2.81-0.32%2.83-0.39%2.85-0.59%-0.54%
2021-09-072.812.832.772.80-1.06%0.11%-2.30%11,118,90031,098,000115%2.80-1.13%2.82-1.16%2.85-0.52%2.87-0.56%-0.51%
2021-09-062.852.872.802.83-0.70%0.04%-1.80%7,581,40021,447,00082%2.83-0.60%2.86-0.49%2.860.04%2.88-0.24%-0.43%
2021-09-032.912.912.822.85-1.72%0.14%-1.35%9,896,20028,166,000107%2.85-1.35%2.87-0.21%2.860.21%2.89-0.14%-0.38%
2021-09-022.902.942.852.901.40%0.52%0.24%9,555,70027,568,000105%2.890.28%2.880.77%2.85-0.42%2.89-0.17%-0.33%
2021-09-012.942.942.832.86-0.35%-0.59%-1.31%8,674,20024,955,00096%2.880.59%2.850.71%2.87-0.76%2.90-0.28%-0.26%
2021-08-312.842.912.802.871.06%0.35%-1.24%6,661,80019,053,00069%2.861.45%2.83-1.05%2.89-0.48%2.91-0.58%-0.21%
2021-08-302.752.882.722.842.16%0.74%-2.84%7,567,40021,334,00075%2.82-0.28%2.86-1.55%2.90-0.51%2.92-0.85%-0.08%
2021-08-272.922.922.762.78-4.47%-1.66%-5.70%12,644,30035,751,000122%2.83-3.61%2.91-1.69%2.92-0.55%2.95-1.17%0.13%
2021-08-263.023.022.892.91-3.00%-0.78%-2.45%10,942,30032,095,000111%2.93-1.87%2.960.14%2.93-0.10%2.98-0.80%0.41%
2021-08-252.963.042.923.002.04%0.37%-0.23%9,070,30027,113,00091%2.991.05%2.951.44%2.940.34%3.01-0.27%0.59%
2021-08-243.023.022.932.940.34%-0.61%-2.49%7,183,60021,249,00065%2.961.55%2.910.07%2.93-0.65%3.020.23%0.69%
2021-08-232.862.962.842.933.17%0.58%-2.59%8,582,60025,003,00075%2.911.29%2.91-0.38%2.94-1.14%3.010.27%0.59%
2021-08-202.932.942.842.84-3.40%-1.25%-5.33%9,634,80027,708,00081%2.88-2.41%2.92-1.82%2.98-1.65%3.000.33%0.48%
2021-08-192.942.982.922.940.34%-0.24%-1.67%8,205,60024,185,00071%2.950.31%2.98-1.36%3.03-1.08%2.990.54%0.26%
2021-08-183.023.032.872.93-2.66%-0.27%-1.48%13,253,30038,934,000114%2.94-3.83%3.02-2.40%3.06-0.75%2.970.20%0.07%
2021-08-173.063.133.003.01-0.33%-1.47%1.42%9,011,50027,530,00085%3.06-0.81%3.09-0.68%3.080.82%2.970.75%-0.10%
2021-08-163.153.173.013.02-3.82%-1.95%2.51%10,621,60032,717,00099%3.08-1.66%3.110.65%3.061.36%2.951.20%-0.42%
2021-08-133.163.203.093.141.29%0.26%7.87%10,174,30031,869,00096%3.130.39%3.091.85%3.022.03%2.911.64%-0.73%
2021-08-123.093.233.073.100.00%-0.64%8.24%12,988,80040,525,000113%3.122.43%3.042.71%2.962.35%2.860.99%-1.04%