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
2019-12-133.003.032.993.021.00%0.30%1.17%6,778,60020,408,000130%3.010.47%3.000.44%2.990.07%2.990.24%0.14%
2019-12-123.003.012.982.99-0.66%-0.23%0.40%4,458,50013,364,00093%3.000.30%2.990.03%2.990.10%2.980.10%0.13%
2019-12-112.993.012.963.011.01%0.74%1.18%5,971,80017,842,000129%2.990.54%2.99-0.17%2.990.10%2.980.17%0.12%
2019-12-102.982.992.962.980.00%0.27%0.34%4,157,20012,355,00095%2.97-0.64%2.99-0.07%2.990.07%2.970.00%0.11%
2019-12-093.003.022.982.98-0.67%-0.37%0.34%5,515,00016,494,000124%2.99-0.47%2.990.17%2.980.20%2.970.20%0.12%
2019-12-063.003.022.993.000.00%-0.17%1.21%5,082,30015,270,000118%3.010.74%2.990.54%2.980.41%2.960.20%0.08%
2019-12-052.993.002.963.001.01%0.57%1.42%6,151,40018,352,000145%2.980.64%2.970.20%2.970.30%2.960.17%0.03%
2019-12-042.962.982.952.970.00%0.20%0.58%3,273,1009,703,00083%2.960.31%2.970.30%2.960.14%2.95-0.07%-0.01%
2019-12-032.972.972.932.97-0.34%0.51%0.51%3,394,20010,031,00082%2.96-0.47%2.960.07%2.95-0.10%2.960.03%-0.02%
2019-12-022.923.022.912.981.71%0.37%0.88%7,494,70022,250,000173%2.971.68%2.950.58%2.960.34%2.950.31%-0.07%
2019-11-292.932.942.902.93-0.34%0.34%-0.51%2,593,3007,573,00064%2.92-0.88%2.94-0.58%2.95-0.17%2.950.14%-0.16%
2019-11-282.942.972.922.940.00%-0.20%-0.03%2,854,0008,407,00068%2.950.14%2.950.14%2.950.00%2.940.07%-0.23%
2019-11-272.962.962.922.94-1.01%-0.07%0.03%3,032,7008,923,00071%2.94-0.81%2.95-0.07%2.95-0.24%2.940.03%-0.28%
2019-11-262.952.992.942.970.68%0.13%1.09%5,198,70015,421,000123%2.971.02%2.950.24%2.960.17%2.940.14%-0.36%
2019-11-252.942.952.912.950.68%0.48%0.55%4,487,70013,174,000105%2.94-0.54%2.95-0.54%2.950.24%2.93-0.20%-0.48%
2019-11-222.962.992.922.93-0.68%-0.75%-0.34%4,155,70012,269,00093%2.950.10%2.960.14%2.950.41%2.94-0.34%-0.57%
2019-11-212.932.972.932.950.00%0.03%0.00%2,683,1007,913,00059%2.95-0.81%2.960.51%2.930.14%2.95-0.20%-0.57%
2019-11-203.010.000.002.95-0.67%-0.77%-0.20%5,277,70015,691,000116%2.970.92%2.940.96%2.930.38%2.96-0.20%-0.57%
2019-11-192.912.972.912.972.06%0.81%0.27%5,591,90016,476,000125%2.951.83%2.910.41%2.920.17%2.96-0.44%-0.58%
2019-11-182.882.922.852.911.04%0.59%-2.18%3,792,30010,972,00083%2.890.04%2.90-0.38%2.91-0.75%2.98-0.60%-0.57%
2019-11-152.922.932.872.88-1.71%-0.41%-3.78%4,413,20012,761,00092%2.89-1.03%2.91-0.48%2.94-1.05%2.99-0.50%-0.54%
2019-11-142.942.952.902.93-0.34%0.27%-2.59%4,052,00011,840,00081%2.92-0.38%2.93-0.88%2.97-0.57%3.01-0.53%-0.55%
2019-11-132.962.972.922.94-0.34%0.24%-2.78%2,802,4008,220,00051%2.930.14%2.95-0.97%2.98-0.60%3.02-0.76%-0.61%
2019-11-122.972.982.902.95-0.34%0.72%-3.18%5,233,40015,327,00081%2.93-1.71%2.98-1.03%3.00-0.89%3.05-1.07%-0.70%
2019-11-113.043.052.952.96-2.95%-0.67%-3.90%6,514,40019,413,00096%2.98-2.30%3.01-0.99%3.03-0.69%3.08-1.09%-0.69%
2019-11-083.043.073.033.050.66%0.00%-2.06%4,356,90013,288,00061%3.050.66%3.04-0.07%3.050.07%3.11-0.26%-0.59%
2019-11-073.023.053.013.030.00%0.00%-2.95%3,388,00010,267,00046%3.03-0.53%3.05-0.26%3.05-0.20%3.12-0.22%-0.56%
2019-11-063.073.083.023.03-1.30%-0.53%-3.16%4,255,00012,961,00056%3.05-0.23%3.050.07%3.05-0.78%3.13-0.29%-0.55%
2019-11-053.063.083.023.070.99%0.56%-2.17%5,135,40015,678,00065%3.05-0.20%3.05-0.13%3.08-1.06%3.14-0.35%-0.52%
2019-11-043.073.083.033.040.00%-0.62%-3.46%6,000,00018,355,00073%3.060.59%3.06-0.97%3.11-1.14%3.15-0.35%-0.48%