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:
天士力( 600535.SH 上证)
所属成分指数: 上证180沪深300
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
2021-09-1713.3713.5113.2913.500.90%0.63%-0.83%7,082,60095,021,00068%13.42-0.51%13.47-0.55%13.57-0.47%13.610.12%0.49%
2021-09-1613.5113.5813.3813.38-0.67%-0.78%-1.60%8,471,400114,237,00080%13.49-0.16%13.55-0.64%13.63-0.37%13.600.17%0.53%
2021-09-1513.4513.6613.3813.47-0.07%-0.27%-0.77%7,388,80099,793,00070%13.51-0.80%13.63-0.50%13.68-0.07%13.570.27%0.54%
2021-09-1413.6813.7913.4213.48-1.46%-0.99%-0.43%11,296,300153,801,000103%13.62-0.96%13.70-0.35%13.690.02%13.540.44%0.56%
2021-09-1313.7813.9013.6813.68-0.87%-0.49%1.49%9,773,700134,356,00090%13.750.03%13.750.32%13.690.32%13.480.62%0.54%
2021-09-1013.6913.8913.6313.800.73%0.41%3.02%11,499,400158,034,000103%13.74-0.08%13.700.39%13.650.59%13.400.56%0.50%
2021-09-0913.6613.8713.6513.700.81%-0.39%2.85%10,691,700147,054,00096%13.751.13%13.650.49%13.570.72%13.320.66%0.47%
2021-09-0813.6013.6713.5413.590.00%-0.07%2.69%9,363,400127,344,00075%13.600.06%13.590.62%13.470.55%13.230.53%0.48%
2021-09-0713.5413.7313.4813.59-0.07%-0.01%3.24%10,470,500142,317,00085%13.590.16%13.500.79%13.400.78%13.160.65%0.41%
2021-09-0613.3513.7613.3113.602.41%0.22%3.98%15,942,400216,344,000132%13.572.21%13.401.17%13.291.17%13.080.86%0.32%
2021-09-0313.2113.3513.1913.280.53%0.02%2.41%9,142,400121,380,00080%13.280.65%13.240.58%13.140.37%12.970.54%0.21%
2021-09-0213.3213.3313.1213.21-0.53%0.14%2.43%8,364,100110,329,00073%13.19-0.42%13.160.54%13.090.18%12.900.25%0.14%
2021-09-0113.1013.3913.0313.280.91%0.26%3.23%13,400,100177,499,000121%13.251.49%13.090.65%13.070.72%12.870.49%0.11%
2021-08-3113.0213.2012.9413.160.53%0.83%2.80%11,757,400153,452,000112%13.050.55%13.01-0.08%12.970.65%12.800.27%0.05%
2021-08-3012.9713.1212.7913.091.32%0.84%2.53%13,647,800177,168,000135%12.98-0.13%13.020.55%12.890.65%12.770.22%0.00%
2021-08-2713.0913.1412.8812.92-1.07%-0.60%1.42%11,519,700149,731,000121%13.00-0.42%12.950.94%12.810.80%12.740.26%0.00%
2021-08-2612.8013.2312.8013.063.08%0.05%2.79%24,166,400315,437,000261%13.053.76%12.832.86%12.701.77%12.710.73%-0.04%
2021-08-2512.4512.7012.4112.671.52%0.72%0.44%8,296,100104,362,000105%12.581.17%12.470.43%12.480.02%12.61-0.15%-0.14%
2021-08-2412.3712.5712.3412.480.81%0.37%-1.21%8,529,900106,063,000110%12.430.34%12.42-0.39%12.48-0.50%12.63-0.27%-0.15%
2021-08-2312.3212.4712.3112.380.00%-0.10%-2.27%7,475,60092,638,00099%12.39-0.26%12.47-0.53%12.54-0.68%12.67-0.24%-0.18%
2021-08-2012.6012.6012.3612.38-1.98%-0.35%-2.50%9,877,400122,717,000130%12.42-1.88%12.53-1.07%12.63-0.61%12.70-0.14%-0.22%
2021-08-1912.6512.7412.5812.63-0.08%-0.25%-0.67%4,933,10062,463,00067%12.660.48%12.67-0.38%12.71-0.28%12.72-0.08%-0.28%
2021-08-1812.6112.6812.5412.640.16%0.31%-0.67%6,246,90078,718,00082%12.60-0.98%12.72-0.21%12.74-0.26%12.73-0.13%-0.33%
2021-08-1712.8112.8512.6212.62-1.94%-0.83%-0.95%7,619,60096,970,00096%12.73-0.55%12.74-0.32%12.78-0.07%12.74-0.17%-0.38%
2021-08-1612.6612.9012.6512.871.18%0.58%0.84%7,930,900101,480,00096%12.800.65%12.78-0.03%12.790.18%12.760.17%-0.43%
2021-08-1312.8712.8812.6012.72-1.24%0.05%-0.17%9,989,200127,003,000112%12.71-1.19%12.79-0.23%12.760.32%12.74-0.13%-0.55%
2021-08-1212.8312.9312.7712.880.31%0.10%0.95%7,472,00096,139,00080%12.870.44%12.820.55%12.720.14%12.76-0.26%-0.62%
2021-08-1112.8012.9012.7512.840.00%0.23%0.38%6,088,60078,002,00063%12.810.35%12.750.76%12.70-0.02%12.79-0.27%-0.64%
2021-08-1012.7212.8512.6312.840.78%0.57%0.10%6,177,50078,868,00061%12.770.69%12.65-0.07%12.71-0.29%12.83-0.52%-0.67%
2021-08-0912.5912.7912.5112.740.00%0.47%-1.19%7,445,80094,411,00068%12.681.02%12.66-0.30%12.740.12%12.89-0.70%-0.69%