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:
世纪星源( 000005.SZ 深证)
板块 :房地产_h   资产重组   
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
2019-06-172.842.842.772.800.00%-0.28%-1.48%5,175,60014,533,00075%2.81-1.34%2.84-0.70%2.840.39%2.84-0.35%-0.75%
2019-06-142.882.922.802.80-2.44%-1.62%-1.82%5,551,60015,801,00085%2.85-0.46%2.860.63%2.830.97%2.85-0.52%-0.78%
2019-06-132.842.882.832.871.06%0.38%0.10%4,978,50014,236,00077%2.86-0.24%2.841.03%2.80-0.29%2.87-0.42%-0.83%
2019-06-122.852.902.832.84-0.35%-0.91%-1.35%7,316,60020,973,000115%2.872.14%2.811.74%2.81-0.43%2.88-0.62%-0.81%
2019-06-112.752.862.722.854.40%1.57%-1.62%8,817,50024,743,000141%2.812.71%2.76-0.79%2.82-1.02%2.90-0.99%-0.76%
2019-06-102.712.752.702.730.00%-0.07%-6.70%4,516,90012,341,00074%2.73-0.26%2.79-1.83%2.85-1.04%2.93-0.75%-0.68%
2019-06-062.862.872.682.73-4.21%-0.33%-7.39%9,715,00026,605,000162%2.74-5.00%2.84-2.88%2.88-2.48%2.95-1.73%-0.64%
2019-06-052.862.912.842.85-0.35%-1.14%-5.00%6,964,70020,076,000130%2.88-0.76%2.92-1.12%2.95-1.24%3.00-0.83%-0.48%
2019-06-042.993.002.832.86-4.35%-1.55%-5.45%9,428,80027,391,000187%2.91-3.30%2.95-2.25%2.99-1.97%3.03-1.14%-0.40%
2019-06-033.003.042.982.99-1.32%-0.47%-2.29%5,010,70015,051,000112%3.00-1.18%3.02-0.85%3.05-0.46%3.06-0.16%-0.31%
2019-05-313.033.063.023.030.00%-0.33%-1.14%2,565,5007,799,00057%3.040.33%3.05-0.52%3.060.07%3.07-0.58%-0.27%
2019-05-303.053.063.013.03-1.30%0.00%-1.72%4,989,70015,121,00094%3.03-1.59%3.06-0.42%3.06-0.16%3.08-1.09%-0.26%
2019-05-293.093.103.063.07-0.32%-0.29%-1.51%3,526,90010,860,00058%3.08-0.29%3.080.42%3.06-0.13%3.12-0.19%-0.20%
2019-05-283.083.113.073.08-0.32%-0.26%-1.38%4,742,10014,643,00075%3.090.72%3.060.39%3.07-0.13%3.12-0.10%-0.31%
2019-05-273.033.103.023.091.98%0.78%-1.15%4,800,00014,716,00075%3.071.16%3.05-0.29%3.070.13%3.13-0.22%-0.47%
2019-05-243.023.073.023.030.00%-0.03%-3.29%3,637,90011,028,00055%3.03-0.72%3.06-0.75%3.07-1.03%3.13-0.35%-0.56%
2019-05-233.083.093.023.03-2.26%-0.75%-3.63%5,530,10016,885,00075%3.05-1.45%3.080.07%3.10-1.56%3.14-0.13%-0.66%
2019-05-223.113.133.063.10-0.64%0.06%-1.52%4,050,90012,549,00055%3.10-0.32%3.08-0.96%3.15-0.22%3.15-0.06%-0.90%
2019-05-213.083.143.053.121.96%0.39%-0.95%4,884,90015,182,00061%3.111.94%3.11-1.61%3.16-0.06%3.15-0.16%-1.26%
2019-05-203.113.123.003.06-1.29%0.36%-3.01%5,831,20017,777,00062%3.05-3.24%3.16-0.72%3.16-0.47%3.160.16%-1.52%
2019-05-173.243.243.083.10-4.62%-1.62%-1.59%10,143,50031,961,000101%3.15-2.33%3.19-0.06%3.17-0.13%3.15-0.44%-1.69%
2019-05-163.163.333.163.252.52%0.74%2.72%12,372,20039,916,000129%3.232.02%3.191.27%3.180.95%3.16-0.50%-1.69%
2019-05-153.133.193.133.171.60%0.25%-0.31%6,077,70019,215,00061%3.161.18%3.15-0.19%3.150.06%3.18-1.30%-1.72%
2019-05-143.133.153.103.12-1.27%-0.16%-3.17%5,049,10015,779,00045%3.13-0.89%3.150.19%3.15-0.22%3.22-1.71%-1.66%
2019-05-133.163.183.133.16-1.25%0.22%-3.60%6,340,40019,990,00051%3.15-0.44%3.150.03%3.150.54%3.28-1.06%-1.55%
2019-05-103.113.223.093.202.89%1.04%-3.41%10,754,10034,061,00084%3.171.77%3.150.00%3.14-0.60%3.31-1.43%-1.47%
2019-05-093.103.143.063.11-0.64%-0.06%-7.47%6,482,20020,172,00049%3.11-1.11%3.150.51%3.15-1.41%3.36-2.52%-1.37%
2019-05-083.203.203.103.13-1.26%-0.54%-9.22%10,080,20031,721,00064%3.15-0.44%3.13-1.01%3.20-2.05%3.45-3.66%-1.17%
2019-05-073.043.333.043.174.62%0.28%-11.43%16,749,40052,950,00083%3.162.40%3.16-2.11%3.27-3.06%3.58-2.72%-0.83%
2019-05-063.263.262.973.030.00%-1.85%-17.64%15,476,90047,784,00064%3.09-6.74%3.23-4.72%3.37-3.27%3.68-1.55%-0.61%