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:
天翔退( 300362.SZ 深证)
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
2021-08-271.321.461.281.345.51%-3.18%12.42%17,632,70024,406,000172%1.389.67%1.333.59%1.313.90%1.194.38%4.12%
2021-08-261.231.281.231.270.00%0.63%11.21%9,247,40011,669,00096%1.26-1.48%1.280.55%1.260.16%1.142.61%3.65%
2021-08-251.321.341.241.27-1.55%-0.86%14.11%9,144,00011,713,000103%1.28-1.23%1.272.00%1.261.95%1.114.61%3.40%
2021-08-241.281.341.261.292.38%-0.54%21.24%10,295,30013,353,000120%1.304.51%1.250.97%1.235.66%1.064.42%3.07%
2021-08-231.261.301.181.266.78%1.53%23.65%8,944,60011,104,000104%1.243.50%1.242.06%1.176.78%1.023.24%2.79%
2021-08-201.221.301.131.18-4.07%-1.58%19.55%8,520,50010,218,000102%1.20-4.39%1.216.04%1.093.80%0.993.03%2.90%
2021-08-191.351.391.141.23-0.81%-1.91%28.39%16,882,30021,170,000223%1.258.10%1.1414.64%1.0510.27%0.968.49%3.83%
2021-08-181.061.241.061.2420.39%6.90%40.43%11,440,90013,271,000159%1.1617.29%1.0010.04%0.959.91%0.885.50%3.09%
2021-08-170.921.090.901.0313.19%4.15%23.06%13,287,60013,140,000172%0.9914.34%0.918.76%0.875.09%0.843.85%2.60%
2021-08-160.800.940.800.9115.19%5.20%12.90%13,420,20011,615,000156%0.879.08%0.834.91%0.831.72%0.811.13%2.34%
2021-08-130.800.800.780.790.00%-0.38%-0.88%4,935,0003,911,00056%0.790.64%0.79-2.22%0.81-0.12%0.80-0.38%2.25%
2021-08-120.780.800.770.792.60%0.25%-1.25%5,011,2003,947,00053%0.79-1.25%0.81-0.86%0.810.49%0.800.13%1.90%
2021-08-110.820.830.770.77-8.33%-3.51%-3.63%11,456,9009,139,000109%0.80-4.89%0.82-0.85%0.810.87%0.801.27%-0.24%
2021-08-100.840.870.810.841.20%0.12%6.46%10,089,5008,466,00098%0.841.57%0.832.86%0.801.91%0.791.68%-0.73%
2021-08-090.800.850.800.833.75%0.48%6.96%6,385,4005,277,00048%0.832.61%0.802.82%0.790.26%0.784.30%-1.72%
2021-08-060.830.840.780.80-2.44%-0.62%7.53%6,077,3004,895,00040%0.812.16%0.780.64%0.79-0.76%0.7412.39%-2.97%
2021-08-050.760.830.750.827.89%4.06%23.87%11,951,6009,421,00058%0.794.37%0.78-0.64%0.790.13%0.661.07%-7.38%
2021-08-040.750.780.730.760.00%0.66%16.03%8,535,3006,442,00042%0.76-3.08%0.78-2.38%0.791.15%0.660.61%-7.55%
2021-08-030.820.830.730.76-7.32%-2.44%16.74%14,034,90010,934,00074%0.78-3.71%0.80-0.37%0.781.30%0.651.24%-7.69%
2021-08-020.810.840.780.822.50%1.36%27.53%8,559,8006,922,00051%0.81-1.58%0.803.48%0.776.05%0.640.16%-7.90%
2021-07-300.820.860.790.80-1.23%-2.68%24.61%10,966,9009,010,00068%0.824.32%0.782.24%0.7316.32%0.64-3.89%-8.00%
2021-07-290.720.850.720.8114.08%2.79%21.26%16,253,30012,812,00095%0.797.65%0.767.97%0.632.46%0.67-21.23%-7.70%
2021-07-280.750.780.690.71-6.58%-3.01%-16.27%15,890,80011,635,00059%0.73-3.43%0.7017.76%0.612.01%0.85-3.64%-5.61%
2021-07-270.700.780.700.7616.92%0.26%-13.64%40,567,10030,747,000156%0.7623.65%0.6010.15%0.6010.13%0.88-8.24%-5.37%
2021-07-260.560.650.560.6520.37%6.04%-32.22%29,859,00018,307,00093%0.6118.57%0.544.63%0.541.50%0.96-8.14%-5.02%
2021-07-230.490.600.490.54-11.48%4.45%-48.28%87,287,20045,148,000236%0.52-15.94%0.52-35.25%0.54-61.51%1.04-31.77%-4.47%
2021-07-220.610.610.610.61-19.74%-0.81%-60.13%133,30082,000- --0.62-19.08%0.80-28.19%1.39-11.35%1.53-0.65%-1.55%
2021-07-210.760.760.760.76-20.00%0.00%-50.65%340,600259,0001%0.76-20.17%1.11-21.49%1.570.38%1.54-0.77%-1.72%
2021-07-200.950.950.950.95-20.17%-0.21%-38.79%249,900238,0001%0.95-20.00%1.42-9.91%1.562.03%1.55-0.83%-1.73%
2021-07-191.191.191.191.190.00%0.00%-23.96%2,115,9002,518,00011%1.19-20.13%1.58-0.13%1.53-0.58%1.57-0.82%-1.65%