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:
拓尔思( 300229.SZ 深证)
板块 :计算机应用服务   
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
2022-09-3010.1310.199.879.90-1.79%-0.88%-8.77%8,176,10081,659,00070%9.99-1.74%10.18-1.93%10.37-1.75%10.85-1.43%-1.41%
2022-09-2910.2910.369.9810.08-0.88%-0.84%-8.44%8,945,20090,928,00076%10.17-1.77%10.38-1.50%10.56-2.29%11.01-1.38%-1.35%
2022-09-2810.5910.6010.1510.17-4.51%-1.72%-8.90%9,838,900101,812,00085%10.35-2.47%10.54-1.92%10.81-1.33%11.16-1.40%-1.31%
2022-09-2710.5310.7410.4610.651.14%0.38%-5.94%9,455,600100,325,00084%10.61-0.25%10.74-2.37%10.95-1.14%11.32-1.12%-1.26%
2022-09-2610.7810.9610.4910.53-3.66%-1.01%-8.03%11,377,000121,022,000105%10.64-3.32%11.00-1.74%11.08-1.45%11.45-1.48%-1.19%
2022-09-2311.2911.3810.7810.93-3.79%-0.65%-5.95%9,392,700103,337,00093%11.00-3.30%11.20-0.86%11.24-1.28%11.62-1.34%-1.15%
2022-09-2211.2511.5511.0811.361.07%-0.15%-3.57%11,194,200127,351,000113%11.381.80%11.300.32%11.39-0.92%11.78-1.22%-1.10%
2022-09-2111.2011.3210.9511.24-0.35%0.57%-5.75%6,839,40076,436,00069%11.18-0.95%11.26-1.45%11.49-1.26%11.93-0.90%-1.12%
2022-09-2011.3711.5711.1411.280.18%-0.03%-6.27%8,212,00092,656,00083%11.280.08%11.43-1.40%11.64-1.21%12.03-1.01%-1.19%
2022-09-1911.7211.8210.9811.26-4.09%-0.12%-7.38%23,351,000263,269,000235%11.27-5.65%11.59-4.23%11.78-3.78%12.16-2.80%-1.16%
2022-09-1612.0112.1511.7011.74-2.09%-1.75%-6.13%8,912,800106,495,000109%11.95-0.93%12.10-1.48%12.24-1.34%12.51-0.86%-0.97%
2022-09-1512.3712.5811.8511.99-2.99%-0.59%-4.95%8,595,800103,675,00099%12.06-2.13%12.28-1.49%12.41-1.44%12.62-0.97%-1.01%
2022-09-1412.3012.4912.2012.36-1.51%0.30%-2.97%7,396,50091,147,00080%12.32-2.33%12.47-0.95%12.59-0.48%12.74-0.86%-1.03%
2022-09-1312.5712.8212.4712.550.08%-0.53%-2.32%4,679,00059,035,00051%12.620.77%12.59-0.63%12.65-0.12%12.85-0.51%-1.01%
2022-09-0912.4312.7112.4112.540.80%0.15%-2.90%6,700,90083,905,00069%12.52-0.78%12.67-0.21%12.67-0.56%12.91-1.01%-1.03%
2022-09-0812.9613.0012.4212.44-3.57%-1.43%-4.65%9,215,800116,300,00091%12.62-1.67%12.69-0.26%12.74-0.32%13.05-0.84%-0.99%
2022-09-0712.6812.9812.6012.901.49%0.51%-1.95%8,452,600108,478,00081%12.831.66%12.73-0.18%12.78-0.48%13.16-1.46%-0.91%
2022-09-0612.7212.8712.4012.710.16%0.68%-4.80%6,993,30088,285,00057%12.62-0.62%12.75-0.38%12.84-1.09%13.35-1.55%-0.76%
2022-09-0512.9812.9812.6012.69-1.70%-0.10%-6.42%7,789,60098,954,00059%12.70-1.42%12.80-0.87%12.98-0.83%13.56-0.78%-0.53%
2022-09-0212.8013.1712.5912.913.03%0.19%-5.55%9,064,500116,809,00069%12.890.70%12.91-1.18%13.09-1.38%13.67-0.91%-0.42%
2022-09-0112.9913.1812.5212.53-3.76%-2.08%-9.16%13,623,100174,324,000101%12.80-1.83%13.07-1.59%13.27-1.46%13.79-1.24%-0.27%
2022-08-3113.4513.5412.7813.02-3.84%-0.11%-6.78%14,554,400189,698,000112%13.03-3.96%13.28-2.60%13.47-2.19%13.97-1.09%-0.07%
2022-08-3013.5013.7913.4013.540.15%-0.23%-4.11%8,132,600110,367,00063%13.571.27%13.63-0.07%13.77-1.69%14.12-0.72%0.12%
2022-08-2913.5313.6013.0013.52-1.02%0.89%-4.94%9,073,800121,601,00062%13.40-3.37%13.64-1.73%14.01-0.86%14.22-0.68%0.34%
2022-08-2613.7114.1513.5613.660.07%-1.51%-4.62%10,786,000149,589,00071%13.871.85%13.88-1.90%14.13-0.67%14.32-0.58%0.47%
2022-08-2513.7713.8813.4013.65-0.36%0.24%-5.24%12,645,000172,185,00072%13.62-2.96%14.15-1.30%14.22-1.13%14.41-0.11%0.65%
2022-08-2414.8214.9013.5813.70-8.05%-2.37%-5.00%22,400,500314,347,000127%14.03-5.23%14.34-1.71%14.39-0.75%14.420.05%0.72%
2022-08-2314.3915.0314.3114.903.47%0.63%3.37%14,150,100209,518,00091%14.813.19%14.590.93%14.490.33%14.410.73%0.75%
2022-08-2214.1614.5614.0014.400.14%0.35%0.63%8,132,500116,705,00052%14.35-0.82%14.450.32%14.45-0.28%14.310.35%0.71%
2022-08-1914.5214.7014.2414.380.00%-0.62%0.84%10,697,400154,779,00069%14.47-0.28%14.40-0.36%14.49-0.31%14.260.61%0.71%