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天山( 300313.SZ 深证)
板块 :渔业、牧业   
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
2022-01-178.068.257.798.17-2.04%1.38%1.79%9,126,10073,543,000162%8.06-4.46%8.240.11%8.140.20%8.030.30%-0.26%
2022-01-147.668.887.668.348.17%-1.13%4.22%16,704,000140,893,000348%8.447.91%8.235.97%8.134.97%8.002.84%-0.44%
2022-01-137.797.927.717.71-1.41%-1.37%-0.91%3,663,20028,635,00099%7.820.35%7.770.52%7.740.14%7.780.03%-0.92%
2022-01-127.707.877.677.821.16%0.39%0.53%4,165,00032,447,000107%7.791.38%7.730.46%7.73-0.27%7.78-0.27%-1.05%
2022-01-117.677.757.617.730.39%0.60%-0.90%3,086,50023,718,00081%7.68-0.03%7.69-0.36%7.75-0.68%7.80-0.47%-1.09%
2022-01-107.597.767.567.701.45%0.18%-1.75%2,755,90021,182,00072%7.69-0.27%7.72-0.85%7.81-0.09%7.84-0.74%-1.11%
2022-01-077.787.877.587.59-2.57%-1.52%-3.86%3,838,00029,579,00092%7.71-0.77%7.79-0.93%7.81-0.03%7.90-1.30%-1.15%
2022-01-067.867.867.707.79-0.51%0.30%-2.61%3,540,00027,494,00082%7.77-1.46%7.860.05%7.82-0.01%8.00-1.34%-1.10%
2022-01-057.807.997.807.83-0.76%-0.66%-3.43%4,054,20031,956,00087%7.88-0.29%7.860.65%7.82-0.31%8.11-0.55%-1.10%
2022-01-047.748.027.727.892.60%-0.19%-3.23%5,580,90044,115,000119%7.912.15%7.810.70%7.84-0.39%8.15-1.12%-1.14%
2021-12-317.657.857.607.690.52%-0.63%-6.73%3,068,00023,742,00056%7.740.48%7.75-1.06%7.87-1.32%8.25-1.51%-1.20%
2021-12-307.577.787.577.65-0.78%-0.68%-8.61%3,283,50025,288,00055%7.70-1.13%7.84-1.56%7.98-2.26%8.37-1.92%-1.10%
2021-12-298.088.107.507.71-4.93%-1.03%-9.67%5,518,40042,989,00086%7.79-3.97%7.96-2.25%8.16-2.59%8.54-1.27%-0.98%
2021-12-288.088.218.008.110.12%-0.02%-6.19%2,491,30020,209,00041%8.11-0.36%8.14-2.02%8.38-0.25%8.65-0.67%-0.85%
2021-12-278.118.308.088.100.12%-0.50%-6.93%3,026,40024,637,00049%8.14-0.17%8.31-1.70%8.40-0.45%8.70-0.71%-0.78%
2021-12-248.408.458.078.09-3.69%-0.80%-7.70%6,041,00049,263,00096%8.16-5.03%8.45-0.96%8.44-2.02%8.77-1.14%-0.70%
2021-12-238.378.748.378.40-1.29%-2.18%-5.26%5,253,40045,113,00090%8.59-0.43%8.540.71%8.61-1.79%8.87-0.78%-0.58%
2021-12-228.348.948.308.511.92%-1.32%-4.77%6,534,70056,357,000111%8.623.26%8.48-1.58%8.77-0.79%8.94-1.34%-0.50%
2021-12-218.298.478.208.350.48%-0.02%-7.81%4,597,30038,395,00074%8.35-1.05%8.61-3.04%8.84-1.23%9.06-0.94%-0.33%
2021-12-208.509.008.138.31-9.18%-1.55%-9.11%11,545,90097,459,000182%8.44-7.87%8.88-3.97%8.95-3.05%9.14-1.77%-0.25%
2021-12-179.249.309.089.15-1.82%-0.13%-1.70%5,762,00052,789,000105%9.16-2.00%9.25-0.17%9.23-0.27%9.31-0.43%-0.07%
2021-12-169.209.559.139.321.75%-0.31%-0.30%7,479,40069,922,000134%9.351.90%9.270.92%9.250.24%9.35-0.75%0.01%
2021-12-159.179.259.159.16-0.22%-0.16%-2.75%3,282,30030,116,00050%9.180.00%9.18-0.35%9.23-1.27%9.420.07%0.17%
2021-12-149.219.259.159.18-0.76%0.05%-2.46%3,686,90033,827,00055%9.18-0.17%9.21-0.50%9.35-0.28%9.410.01%0.16%
2021-12-139.189.299.119.25-0.22%0.64%-1.71%3,926,30036,086,00059%9.19-0.86%9.26-1.77%9.380.04%9.410.09%0.14%
2021-12-109.289.389.229.27-0.22%-0.01%-1.41%3,868,10035,861,00058%9.27-0.28%9.43-0.11%9.37-0.41%9.400.09%0.11%
2021-12-099.369.489.219.29-2.00%-0.08%-1.12%5,797,10053,896,00087%9.30-3.32%9.440.24%9.41-1.03%9.400.01%0.03%
2021-12-089.539.889.389.481.39%-1.41%0.92%7,120,00068,464,000114%9.622.77%9.410.44%9.510.62%9.390.36%0.04%
2021-12-079.169.509.169.351.41%-0.07%-0.11%6,087,50056,960,00097%9.361.10%9.37-1.49%9.450.15%9.36-0.17%0.02%
2021-12-069.449.559.079.220.00%-0.38%-1.66%6,950,00064,323,000105%9.26-2.52%9.51-0.07%9.440.09%9.380.04%0.07%