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:
天利科技( 300399.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
2022-09-309.219.339.099.190.33%-0.30%-4.28%963,9008,885,00076%9.22-0.76%9.33-1.12%9.38-1.00%9.60-0.81%-0.78%
2022-09-299.399.509.119.16-1.72%-1.39%-5.36%912,4008,475,00069%9.29-1.85%9.43-0.16%9.48-1.52%9.68-0.77%-0.74%
2022-09-289.529.639.319.32-3.42%-1.52%-4.45%1,050,3009,940,00077%9.46-0.56%9.45-0.82%9.62-0.56%9.75-0.63%-0.70%
2022-09-279.329.659.329.654.10%1.40%-1.69%1,215,20011,565,00088%9.521.61%9.53-1.80%9.68-0.47%9.82-0.86%-0.68%
2022-09-269.559.569.239.27-3.84%-1.02%-6.37%1,175,80011,012,00081%9.37-3.59%9.70-1.16%9.72-0.56%9.90-1.04%-0.62%
2022-09-239.8810.009.559.64-2.43%-0.77%-3.65%1,072,20010,416,00070%9.72-2.64%9.82-0.14%9.78-0.57%10.01-0.55%-0.57%
2022-09-229.8910.059.819.88-0.30%-0.98%-1.79%1,380,60013,776,00092%9.982.45%9.831.07%9.83-0.29%10.06-0.63%-0.56%
2022-09-219.829.969.529.910.92%1.76%-2.11%1,488,00014,491,00094%9.74-0.26%9.73-0.94%9.86-0.85%10.12-0.82%-0.65%
2022-09-209.719.849.669.822.08%0.57%-3.80%1,053,00010,281,00065%9.760.73%9.82-1.04%9.95-1.06%10.21-0.61%-0.69%
2022-09-199.919.919.569.62-2.93%-0.75%-6.34%1,749,60016,958,000105%9.69-3.03%9.92-1.76%10.05-1.45%10.27-1.07%-0.70%
2022-09-169.9810.179.899.91-1.59%-0.86%-4.55%1,564,60015,639,00093%10.00-1.25%10.10-1.24%10.20-0.78%10.38-0.40%-0.69%
2022-09-1510.3910.399.9510.07-2.14%-0.51%-3.40%1,407,50014,247,00084%10.12-0.87%10.23-0.55%10.28-0.86%10.42-0.35%-0.70%
2022-09-1410.2410.3010.0110.29-0.39%0.77%-1.63%1,156,90011,813,00066%10.21-1.16%10.28-0.54%10.37-0.52%10.46-0.49%-0.72%
2022-09-1310.2710.4310.2410.330.88%-0.01%-1.73%1,537,10015,880,00085%10.330.43%10.34-0.71%10.42-0.46%10.51-0.20%-0.71%
2022-09-0910.5210.5210.2010.24-1.73%-0.46%-2.78%2,338,90024,060,000128%10.29-1.64%10.41-1.04%10.47-0.88%10.53-0.60%-0.75%
2022-09-0810.5810.6010.3710.42-1.23%-0.36%-1.66%1,111,70011,626,00063%10.46-0.93%10.52-0.38%10.560.10%10.60-0.43%-0.76%
2022-09-0710.7110.7510.4510.55-0.57%-0.06%-0.86%1,727,40018,235,00091%10.560.27%10.56-0.25%10.550.10%10.64-1.49%-0.78%
2022-09-0610.6310.6910.4110.610.09%0.78%-1.79%1,745,70018,379,00078%10.53-0.82%10.590.27%10.54-0.49%10.80-1.24%-0.66%
2022-09-0510.7610.8310.5210.60-1.30%-0.14%-3.10%1,292,90013,724,00054%10.62-0.04%10.560.29%10.590.06%10.94-0.74%-0.52%
2022-09-0210.4610.7610.3510.743.97%1.14%-2.54%2,245,50023,845,00086%10.621.81%10.53-0.46%10.59-0.35%11.02-0.99%-0.46%
2022-09-0110.3810.5910.3010.33-0.10%-0.96%-7.19%1,564,30016,315,00055%10.43-0.76%10.58-0.38%10.63-0.87%11.13-0.46%-0.34%
2022-08-3110.7310.8910.3010.34-3.72%-1.62%-7.52%2,172,60022,835,00077%10.51-2.45%10.62-1.01%10.72-2.48%11.18-0.62%-0.27%
2022-08-3010.6210.9810.5810.740.85%-0.32%-4.54%1,947,90020,987,00070%10.771.87%10.73-0.45%10.99-1.59%11.25-0.35%-0.18%
2022-08-2910.4010.7310.2910.650.47%0.70%-5.68%1,577,60016,684,00053%10.58-2.10%10.78-3.00%11.17-1.06%11.29-0.55%-0.10%
2022-08-2610.9911.1410.5910.60-2.93%-1.88%-6.63%1,938,80020,944,00063%10.80-0.69%11.11-1.91%11.29-1.00%11.35-0.69%-0.03%
2022-08-2511.2111.3010.6810.92-1.89%0.39%-4.48%2,514,90027,358,00081%10.88-4.24%11.32-1.24%11.40-0.62%11.43-0.65%0.08%
2022-08-2411.7711.8411.0811.13-5.44%-2.02%-3.28%4,641,80052,731,000154%11.36-2.20%11.47-0.73%11.47-0.13%11.51-0.27%0.19%
2022-08-2311.4711.7811.2611.772.53%1.33%2.01%3,287,60038,187,000122%11.621.31%11.550.64%11.490.62%11.540.10%0.24%
2022-08-2211.4111.6911.1011.481.23%0.13%-0.40%3,066,60035,158,000120%11.47-0.85%11.480.32%11.42-0.12%11.53-0.10%0.26%
2022-08-1911.3511.9611.3211.340.00%-1.93%-1.71%3,694,10042,714,000148%11.562.41%11.441.08%11.43-0.40%11.540.21%0.32%