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:
泰豪科技( 600590.SH 上证)
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
2022-06-306.526.656.526.530.31%-0.70%0.09%8,523,00056,049,00065%6.58-0.73%6.670.12%6.640.58%6.520.23%0.24%
2022-06-296.776.816.506.51-3.84%-1.72%0.02%14,600,20096,718,000114%6.62-1.90%6.670.20%6.600.75%6.510.37%0.22%
2022-06-286.606.836.606.772.27%0.27%4.39%20,034,700135,272,000168%6.752.57%6.652.01%6.551.14%6.491.00%0.20%
2022-06-276.606.696.496.620.76%0.56%3.10%13,096,80086,213,000119%6.580.12%6.520.94%6.480.50%6.420.38%0.11%
2022-06-246.476.656.476.571.70%-0.08%2.70%13,885,80091,306,000133%6.582.34%6.460.65%6.450.77%6.400.36%0.09%
2022-06-236.306.516.276.463.36%0.54%1.35%16,069,200103,250,000160%6.430.28%6.420.19%6.400.36%6.370.14%0.10%
2022-06-226.516.556.256.25-2.65%-2.45%-1.81%19,173,000122,850,000208%6.41-0.36%6.410.60%6.370.33%6.370.06%0.14%
2022-06-216.406.556.316.421.10%-0.16%0.93%11,885,90076,422,000145%6.430.93%6.370.97%6.350.63%6.360.09%0.20%
2022-06-206.376.416.336.351.11%-0.33%-0.08%8,252,70052,582,000104%6.371.79%6.310.13%6.310.05%6.36-0.20%0.25%
2022-06-176.236.326.206.280.48%0.34%-1.38%6,610,60041,375,00079%6.26-0.24%6.30-0.08%6.31-0.46%6.37-0.08%0.36%
2022-06-166.256.336.236.25-0.32%-0.38%-1.93%5,965,60037,427,00070%6.27-1.21%6.31-0.40%6.34-0.25%6.370.05%0.44%
2022-06-156.386.416.276.27-1.72%-1.28%-1.57%8,557,60054,347,000102%6.351.08%6.33-0.32%6.35-0.25%6.370.16%0.49%
2022-06-146.346.396.206.380.47%1.54%0.31%9,025,00056,706,000110%6.28-1.23%6.35-0.53%6.37-0.41%6.360.09%0.52%
2022-06-136.366.466.296.35-0.78%-0.17%-0.06%7,882,10050,137,000101%6.36-0.86%6.38-0.33%6.40-0.36%6.350.24%0.55%
2022-06-106.316.466.316.400.79%-0.25%0.96%7,674,60049,242,000103%6.420.64%6.410.08%6.420.25%6.340.48%0.58%
2022-06-096.456.476.316.35-1.85%-0.39%0.65%7,387,10047,093,00098%6.38-0.69%6.40-0.48%6.400.30%6.310.46%0.62%
2022-06-086.416.506.296.470.00%0.79%3.03%9,292,40059,651,000128%6.420.28%6.430.41%6.380.54%6.280.75%0.61%
2022-06-076.436.486.336.470.15%1.08%3.80%8,673,80055,521,000121%6.40-1.02%6.410.61%6.350.67%6.230.53%0.61%
2022-06-066.426.526.406.461.10%-0.11%4.19%10,440,60067,518,000153%6.472.13%6.371.56%6.311.25%6.200.94%0.64%
2022-06-026.256.406.216.391.91%0.92%4.04%8,173,50051,752,000127%6.331.41%6.271.00%6.230.86%6.140.67%0.63%
2022-06-016.256.296.146.270.64%0.42%2.77%6,366,20039,748,000102%6.240.58%6.210.47%6.180.72%6.100.53%0.65%
2022-05-316.156.256.146.230.65%0.35%2.65%5,966,70037,043,00095%6.210.76%6.180.50%6.130.59%6.070.50%0.75%
2022-05-306.166.216.106.190.98%0.47%2.50%5,667,70034,918,00093%6.160.02%6.150.74%6.100.20%6.040.40%0.81%
2022-05-276.186.226.096.13-0.49%-0.49%1.91%5,757,90035,471,00096%6.160.57%6.100.59%6.090.43%6.020.52%0.93%
2022-05-266.096.215.996.161.82%0.57%2.94%7,936,30048,612,000133%6.132.03%6.070.28%6.060.55%5.980.84%1.00%
2022-05-255.916.065.906.052.20%0.78%1.95%5,384,70032,322,00088%6.00-0.78%6.050.00%6.030.25%5.930.46%1.03%
2022-05-246.196.215.895.92-3.74%-2.15%0.22%9,142,10055,309,000143%6.05-0.58%6.050.47%6.010.69%5.910.75%1.05%
2022-05-236.036.166.026.151.99%1.07%4.90%5,996,90036,493,000102%6.091.32%6.020.91%5.970.73%5.860.74%0.90%
2022-05-206.006.055.966.030.17%0.40%3.61%5,620,90033,761,00097%6.010.65%5.970.85%5.930.65%5.820.87%0.77%
2022-05-195.876.025.846.020.00%0.89%4.33%5,924,20035,347,000101%5.970.61%5.920.58%5.890.91%5.770.89%0.64%