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
2019-08-203.033.072.963.00-0.66%-0.76%3.31%19,777,60059,787,000274%3.021.38%2.981.92%2.951.66%2.902.00%0.04%
2019-08-192.983.062.913.028.63%1.27%6.08%25,250,50075,285,000429%2.987.00%2.935.86%2.904.85%2.853.15%-0.27%
2019-08-162.752.822.742.781.09%-0.25%0.72%4,377,40012,201,000109%2.792.73%2.760.33%2.770.22%2.76-0.22%-0.64%
2019-08-152.702.762.682.75-0.36%1.36%-0.58%3,825,50010,379,00089%2.71-2.52%2.75-0.86%2.76-0.29%2.77-0.65%-0.71%
2019-08-142.792.812.752.76-0.36%-0.83%-0.86%4,318,10012,019,000101%2.780.62%2.780.36%2.770.36%2.78-0.57%-0.68%
2019-08-132.782.782.752.77-0.72%0.14%-1.07%2,575,5007,125,00059%2.77-0.47%2.770.22%2.760.44%2.80-0.50%-0.66%
2019-08-122.772.792.752.790.72%0.40%-0.85%3,156,7008,771,00071%2.780.65%2.760.44%2.75-0.33%2.81-0.50%-0.65%
2019-08-092.772.802.742.771.09%0.33%-2.05%3,981,40010,994,00088%2.760.44%2.750.55%2.76-0.54%2.83-0.60%-0.64%
2019-08-082.732.772.732.740.37%-0.33%-3.69%3,858,30010,607,00085%2.750.33%2.74-0.69%2.77-0.93%2.85-0.84%-0.57%
2019-08-072.752.762.722.730.37%-0.36%-4.84%3,755,00010,288,00079%2.740.59%2.75-1.01%2.80-1.13%2.87-0.93%-0.49%
2019-08-062.782.782.662.72-3.20%-0.15%-6.08%6,536,70017,803,000126%2.72-3.30%2.78-2.21%2.83-1.74%2.90-1.06%-0.39%
2019-08-052.822.852.792.81-0.35%-0.25%-4.00%4,049,40011,407,00085%2.82-0.25%2.85-1.15%2.88-0.83%2.93-0.51%-0.32%
2019-08-022.852.852.782.82-2.42%-0.14%-4.15%5,654,60015,967,000110%2.82-2.45%2.88-1.57%2.90-1.19%2.94-0.91%-0.40%
2019-08-012.902.922.882.89-1.03%-0.17%-2.66%4,567,50013,225,00088%2.90-1.09%2.92-0.68%2.94-0.64%2.97-0.37%-0.71%
2019-07-312.952.962.912.92-1.35%-0.24%-2.01%4,570,50013,378,00085%2.93-1.05%2.94-0.51%2.96-0.51%2.98-0.43%-0.73%
2019-07-302.952.972.932.960.68%0.07%-1.10%3,229,3009,553,00058%2.960.17%2.96-0.24%2.97-0.03%2.99-0.37%-0.68%
2019-07-292.972.982.942.94-1.01%-0.44%-2.13%3,677,50010,858,00059%2.95-0.41%2.97-0.40%2.97-0.07%3.00-0.37%-0.64%
2019-07-262.982.982.952.97-0.34%0.17%-1.49%3,623,70010,744,00049%2.97-0.34%2.980.00%2.97-0.54%3.020.10%-0.61%
2019-07-252.993.002.962.98-0.33%0.17%-1.06%5,404,40016,077,00070%2.98-0.44%2.980.10%2.99-0.20%3.01-0.03%-0.62%
2019-07-242.963.002.962.991.01%0.07%-0.76%7,142,70021,341,00088%2.990.78%2.98-0.67%3.00-0.40%3.010.00%-0.61%
2019-07-232.942.992.922.960.68%-0.17%-1.76%3,556,70010,547,00039%2.97-0.14%3.00-0.30%3.01-0.53%3.01-0.30%-0.62%
2019-07-223.023.042.942.94-2.97%-0.98%-2.71%7,714,10022,901,00070%2.97-2.34%3.00-0.89%3.02-0.56%3.02-1.34%-0.61%
2019-07-193.003.062.993.031.00%-0.33%-1.08%6,885,10020,931,00050%3.041.06%3.03-0.20%3.040.43%3.06-3.98%-0.51%
2019-07-183.033.033.003.00-1.64%-0.27%-5.96%6,398,00019,247,00030%3.01-1.18%3.04-0.36%3.030.13%3.19-0.56%0.17%
2019-07-173.063.063.033.05-0.33%0.20%-4.93%6,552,00019,947,00026%3.04-0.30%3.050.63%3.020.30%3.210.06%0.34%
2019-07-163.043.083.033.060.00%0.23%-4.55%9,296,60028,379,00037%3.050.23%3.030.56%3.02-0.23%3.210.03%0.37%
2019-07-153.003.102.973.063.73%0.46%-4.52%14,703,40044,785,00058%3.052.63%3.010.70%3.02-1.66%3.21-0.06%0.38%
2019-07-123.023.022.942.95-1.01%-0.61%-8.01%7,837,20023,258,00029%2.97-1.03%2.99-1.06%3.07-5.07%3.210.03%0.43%
2019-07-113.003.042.962.980.00%-0.63%-7.05%10,218,00030,639,00038%3.000.03%3.02-2.33%3.24-0.58%3.210.06%0.44%
2019-07-103.053.062.972.980.00%-0.60%-6.99%14,422,30043,241,00052%3.00-1.67%3.10-5.70%3.26-0.28%3.20-0.19%0.44%