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天成( 600112.SH 上证)
所属成分指数: 中证500
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
2021-11-263.833.933.713.870.00%2.08%-3.23%19,463,20073,783,00085%3.79-2.87%3.87-1.28%3.92-2.00%4.00-0.40%0.70%
2021-11-253.873.973.863.87-1.28%-0.85%-3.61%13,749,50053,667,00058%3.90-0.54%3.92-1.21%4.00-1.72%4.020.48%0.76%
2021-11-243.874.033.813.920.51%-0.10%-1.90%17,481,60068,590,00072%3.920.05%3.97-1.88%4.07-0.25%4.000.66%0.72%
2021-11-233.934.033.863.90-2.01%-0.56%-1.76%15,931,40062,478,00063%3.92-2.56%4.04-2.32%4.08-0.10%3.970.38%0.71%
2021-11-224.034.153.963.98-4.33%-1.12%0.63%23,612,20095,030,00098%4.03-2.99%4.140.27%4.080.59%3.961.07%0.73%
2021-11-194.084.304.024.160.97%0.27%6.31%21,079,60087,459,00092%4.15-1.89%4.131.10%4.060.80%3.911.16%0.67%
2021-11-184.134.384.104.12-2.14%-2.58%6.51%25,866,300109,387,000117%4.235.12%4.082.59%4.032.21%3.871.39%0.62%
2021-11-173.874.213.834.214.99%4.65%10.35%30,682,400123,446,000130%4.020.53%3.980.43%3.941.68%3.821.19%0.54%
2021-11-164.014.013.894.014.97%0.20%6.37%26,622,200106,554,000114%4.002.99%3.961.98%3.871.52%3.771.10%0.47%
2021-11-154.054.063.823.82-4.98%-1.70%2.44%22,363,00086,903,00094%3.89-2.36%3.881.46%3.821.65%3.73-0.08%0.34%
2021-11-123.834.023.774.024.96%1.01%7.72%31,287,600124,531,000128%3.986.08%3.833.21%3.752.54%3.730.27%0.37%
2021-11-113.673.903.623.832.96%2.08%2.90%23,084,60086,606,00083%3.750.94%3.711.98%3.66-0.19%3.720.05%0.41%
2021-11-103.793.793.633.721.92%0.08%0.00%27,078,400100,657,00095%3.722.79%3.641.14%3.670.38%3.720.60%0.42%
2021-11-093.523.653.463.654.89%0.94%-1.30%12,992,30046,983,00043%3.622.06%3.60-1.70%3.650.08%3.700.52%0.14%
2021-11-083.443.693.433.48-2.52%-1.78%-5.41%20,174,40071,469,00064%3.54-2.48%3.66-0.76%3.65-1.70%3.680.46%-0.02%
2021-11-053.683.713.563.57-4.80%-1.73%-2.51%21,545,50078,279,00071%3.63-3.09%3.690.16%3.71-1.20%3.660.72%-0.08%
2021-11-043.763.903.623.75-0.27%0.03%3.14%31,727,200118,951,000106%3.752.49%3.68-1.10%3.760.13%3.640.55%-0.22%
2021-11-033.553.763.473.765.03%2.79%3.98%30,041,600109,882,000101%3.660.91%3.72-1.82%3.750.70%3.620.47%-0.34%
2021-11-023.703.763.583.58-5.04%-1.24%-0.53%27,290,10098,920,00090%3.63-5.87%3.79-0.55%3.730.76%3.60-0.19%-0.50%
2021-11-013.914.043.773.77-5.04%-2.10%4.55%34,949,400134,601,000122%3.850.31%3.812.58%3.702.38%3.610.25%-0.52%
2021-10-293.863.973.603.975.03%3.41%10.37%48,625,400186,650,000172%3.843.20%3.724.30%3.613.97%3.600.70%-0.56%
2021-10-283.603.783.543.785.00%1.61%5.82%30,151,400112,165,000115%3.725.20%3.563.88%3.481.25%3.570.14%-0.70%
2021-10-273.433.603.393.604.96%1.81%0.93%34,211,300120,959,000124%3.544.28%3.432.63%3.430.26%3.57-2.25%-0.96%
2021-10-263.283.433.203.434.89%1.15%-6.00%22,468,90076,198,00073%3.393.20%3.34-1.68%3.42-1.75%3.65-1.00%-0.90%
2021-10-253.243.373.203.27-1.51%-0.49%-11.29%19,679,80064,669,00062%3.29-1.62%3.40-1.88%3.49-2.63%3.69-0.19%-0.82%
2021-10-223.403.453.323.32-4.87%-0.60%-10.10%27,382,40091,454,00081%3.34-5.86%3.46-3.16%3.58-2.32%3.69-0.67%-1.00%
2021-10-213.463.663.463.49-1.13%-1.63%-6.13%25,266,10089,654,00080%3.551.37%3.58-2.22%3.66-0.62%3.72-0.64%-1.07%
2021-10-203.513.633.473.53-3.29%0.86%-5.67%33,456,800117,105,000101%3.50-5.15%3.66-2.97%3.69-3.91%3.74-1.16%-1.29%
2021-10-193.733.813.653.65-4.95%-1.08%-3.59%28,008,400103,364,00089%3.69-2.74%3.770.16%3.84-0.83%3.79-0.34%-1.61%
2021-10-183.853.963.653.840.00%1.21%1.08%31,624,600119,995,000101%3.79-1.12%3.76-3.36%3.871.84%3.80-0.13%-2.01%