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:
天玑科技( 300245.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
2022-09-307.117.157.057.070.14%-0.35%-1.98%1,543,00010,948,00053%7.10-0.23%7.13-0.06%7.10-0.53%7.21-0.46%-0.55%
2022-09-297.227.227.057.06-0.84%-0.72%-2.57%1,958,60013,927,00063%7.11-0.77%7.130.47%7.14-1.08%7.25-0.43%-0.53%
2022-09-287.227.247.127.12-1.79%-0.64%-2.16%2,233,60016,005,00068%7.170.59%7.10-0.53%7.22-0.35%7.28-0.40%-0.52%
2022-09-276.957.266.957.254.47%1.77%-0.77%3,540,80025,223,000105%7.121.27%7.14-1.72%7.24-0.45%7.31-0.64%-0.52%
2022-09-267.157.166.936.94-3.61%-1.35%-5.62%3,655,80025,717,000109%7.04-3.56%7.26-1.47%7.27-0.45%7.35-0.80%-0.45%
2022-09-237.547.547.207.20-3.61%-1.30%-2.86%2,702,90019,717,00086%7.30-2.49%7.370.01%7.31-0.45%7.41-0.40%-0.40%
2022-09-227.377.557.357.470.81%-0.15%0.38%3,376,00025,256,000110%7.482.30%7.371.67%7.340.08%7.44-0.30%-0.38%
2022-09-217.257.437.147.411.37%1.33%-0.72%3,021,60022,097,00095%7.310.51%7.25-0.71%7.33-0.49%7.46-0.65%-0.42%
2022-09-207.187.357.127.311.81%0.47%-2.70%2,243,30016,323,00066%7.281.24%7.30-0.69%7.37-0.71%7.51-0.50%-0.41%
2022-09-197.397.407.057.18-2.31%-0.10%-4.91%4,204,10030,213,000117%7.19-3.63%7.35-1.57%7.42-1.26%7.55-0.92%-0.43%
2022-09-167.447.607.257.35-1.08%-1.45%-3.56%3,350,30024,985,00096%7.460.18%7.47-0.67%7.52-0.49%7.62-0.28%-0.44%
2022-09-157.567.597.297.43-1.46%-0.20%-2.77%3,626,00026,994,000102%7.45-0.84%7.52-0.74%7.56-0.74%7.64-0.37%-0.48%
2022-09-147.517.597.447.54-0.79%0.43%-1.69%3,061,40022,986,00085%7.51-1.60%7.57-0.64%7.61-0.59%7.67-0.31%-0.50%
2022-09-137.637.697.567.60-0.26%-0.39%-1.22%2,598,50019,827,00071%7.630.46%7.62-0.24%7.66-0.26%7.690.00%-0.52%
2022-09-097.607.677.557.620.00%0.33%-0.96%2,670,30020,280,00071%7.60-0.67%7.64-0.47%7.68-0.38%7.69-0.27%-0.58%
2022-09-087.717.737.607.62-0.91%-0.34%-1.23%2,587,50019,784,00065%7.65-0.37%7.68-0.31%7.71-0.03%7.72-0.25%-0.62%
2022-09-077.717.727.647.69-0.39%0.21%-0.57%3,521,50027,023,00086%7.67-0.29%7.70-0.32%7.71-0.05%7.73-0.68%-0.65%
2022-09-067.777.787.657.72-0.64%0.31%-0.86%5,024,50038,668,000114%7.70-0.56%7.730.05%7.71-0.19%7.79-0.55%-0.62%
2022-09-057.807.877.687.77-0.26%0.40%-0.77%3,355,90025,970,00080%7.74-0.14%7.720.16%7.730.21%7.83-0.64%-0.58%
2022-09-027.637.817.617.792.37%0.52%-1.14%4,250,10032,940,00098%7.750.99%7.71-0.05%7.71-0.18%7.88-1.08%-0.53%
2022-09-017.707.807.597.61-0.52%-0.83%-4.47%3,725,90028,592,00079%7.67-0.35%7.710.09%7.72-0.46%7.97-0.62%-0.41%
2022-08-317.767.857.647.65-1.54%-0.66%-4.57%4,299,00033,108,00087%7.70-0.85%7.71-0.50%7.76-1.22%8.02-0.56%-0.32%
2022-08-307.707.847.667.770.78%0.04%-3.61%3,806,20029,562,00078%7.771.50%7.75-0.41%7.86-0.83%8.06-0.51%-0.22%
2022-08-297.687.727.517.71-0.26%0.76%-4.84%3,716,90028,441,00073%7.65-1.92%7.78-1.90%7.92-1.33%8.10-0.61%-0.11%
2022-08-267.857.927.697.73-1.90%-0.92%-5.18%4,929,50038,461,00096%7.80-0.91%7.93-1.41%8.03-1.69%8.15-0.73%-0.03%
2022-08-257.988.057.807.88-1.13%0.08%-4.04%3,638,00028,644,00070%7.87-2.24%8.04-1.30%8.17-0.54%8.21-0.56%0.06%
2022-08-248.278.277.957.97-3.63%-1.04%-3.49%6,569,10052,906,000121%8.05-1.98%8.15-1.73%8.21-0.53%8.26-0.39%0.15%
2022-08-238.218.278.168.270.24%0.65%-0.24%3,075,70025,273,00059%8.22-0.30%8.290.24%8.260.02%8.29-0.12%0.21%
2022-08-228.288.358.128.25-1.20%0.10%-0.60%4,385,60036,144,00080%8.24-1.33%8.270.07%8.25-0.07%8.30-0.16%0.26%
2022-08-198.318.438.248.350.00%-0.04%0.45%7,134,30059,592,000126%8.351.99%8.270.69%8.260.01%8.310.15%0.32%