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
2022-06-210.220.220.190.20-4.76%-2.91%-11.89%48,507,4009,991,000177%0.21-4.19%0.21-4.51%0.22-3.91%0.23-2.99%-8.41%
2022-06-200.220.230.210.21-4.55%-2.33%-10.26%30,407,6006,525,000125%0.22-3.59%0.22-4.72%0.23-1.71%0.23-1.68%-8.86%
2022-06-170.230.230.220.22-4.35%-1.35%-7.56%18,989,6004,241,00078%0.22-3.46%0.23-2.10%0.23-0.85%0.24-2.46%-9.59%
2022-06-160.230.240.230.23-4.17%-0.43%-5.74%24,542,5005,681,00091%0.23-4.15%0.240.00%0.24-0.42%0.24-3.94%-10.56%
2022-06-150.250.250.230.24-4.00%-0.41%-5.51%28,681,6006,915,00096%0.240.42%0.241.28%0.240.00%0.25-5.93%-11.47%
2022-06-140.230.250.230.254.17%4.17%-7.41%18,204,8004,375,00045%0.242.56%0.240.43%0.24-0.84%0.27-14.29%-13.31%
2022-06-130.230.250.220.244.35%2.56%-23.81%30,210,7007,067,00060%0.231.74%0.23-1.27%0.24-0.83%0.32-16.00%-12.54%
2022-06-100.230.240.220.230.00%0.00%-38.67%14,094,0003,238,00022%0.23-2.54%0.24-2.47%0.24-3.60%0.38-12.99%-11.60%
2022-06-090.240.240.230.23-4.17%-2.54%-46.64%20,027,9004,724,00027%0.24-3.67%0.24-0.82%0.25-5.66%0.43-16.80%-10.70%
2022-06-080.250.250.240.24-4.00%-2.04%-53.67%14,409,3003,534,00016%0.25-1.21%0.25-3.54%0.27-6.03%0.52-7.00%-9.54%
2022-06-070.250.260.240.254.17%0.81%-55.12%23,037,4005,722,00023%0.252.48%0.25-5.93%0.28-18.02%0.56-7.48%-8.90%
2022-06-060.250.260.230.24-7.69%-0.83%-60.13%36,158,5008,752,00034%0.24-8.68%0.27-7.85%0.34-19.63%0.60-9.06%-8.14%
2022-06-020.280.290.250.26-7.14%-1.89%-60.73%46,485,30012,326,00046%0.27-9.56%0.29-23.70%0.43-19.09%0.66-12.09%-7.20%
2022-06-010.310.310.280.28-9.68%-4.44%-62.82%51,704,30015,130,00052%0.29-3.93%0.38-25.00%0.53-23.22%0.75-13.05%-6.01%
2022-05-310.320.320.290.31-61.25%1.64%-64.20%104,974,10031,983,000103%0.31-62.81%0.51-42.28%0.69-30.47%0.87-24.37%-4.76%
2022-04-260.790.860.790.802.56%-2.44%-30.13%29,850,50024,464,00071%0.82-2.03%0.89-10.85%0.99-6.16%1.15-6.61%-2.34%
2022-04-250.850.910.780.78-20.41%-6.81%-36.38%38,706,40032,380,00083%0.84-17.29%1.00-9.87%1.06-8.01%1.23-6.56%-1.62%
2022-04-221.011.060.970.98-6.67%-3.16%-25.30%31,554,10031,936,00076%1.01-8.83%1.10-5.96%1.15-5.59%1.31-4.02%-0.87%
2022-04-211.251.271.021.05-17.32%-5.41%-23.19%48,905,60054,308,000116%1.11-11.62%1.17-7.63%1.22-6.17%1.37-5.20%-0.41%
2022-04-201.261.281.241.270.79%1.11%-11.93%17,140,70021,527,00041%1.26-1.64%1.27-1.70%1.30-3.21%1.44-0.55%0.42%
2022-04-191.251.311.251.26-0.79%-1.33%-13.10%16,947,80021,640,00039%1.28-0.23%1.29-1.37%1.34-3.39%1.450.07%0.44%
2022-04-181.291.331.251.27-1.55%-0.78%-12.35%16,078,00020,579,00037%1.28-2.51%1.31-3.53%1.39-2.87%1.450.35%0.36%
2022-04-151.291.361.281.29-1.53%-1.75%-10.66%24,985,30032,805,00057%1.31-0.98%1.36-4.03%1.43-1.86%1.44-0.21%0.24%
2022-04-141.351.361.301.31-3.68%-1.21%-9.47%28,964,70038,393,00068%1.33-5.82%1.42-3.67%1.45-3.13%1.45-0.48%0.31%
2022-04-131.481.481.351.36-9.93%-3.41%-6.46%44,485,10062,618,000117%1.41-4.74%1.47-1.67%1.50-0.53%1.45-0.14%0.39%
2022-04-121.441.541.381.513.42%2.17%3.71%47,739,40070,561,000142%1.48-3.40%1.50-2.42%1.510.94%1.460.55%0.42%
2022-04-111.531.641.451.46-7.59%-4.58%0.83%40,881,60062,534,000135%1.533.17%1.531.32%1.502.47%1.450.98%0.42%
2022-04-081.461.631.391.586.04%6.54%10.18%54,532,00080,873,000189%1.48-5.66%1.511.61%1.461.46%1.430.56%0.36%
2022-04-071.581.681.451.49-1.97%-5.22%4.49%69,932,900109,966,000299%1.579.02%1.4910.55%1.446.84%1.433.04%0.39%
2022-04-061.351.521.351.520.00%5.41%9.83%37,053,00053,421,000184%1.4414.08%1.354.67%1.352.83%1.38-0.29%0.16%