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:
*ST中华A( 000017.SZ 深证)
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
2020-11-232.722.722.612.66-2.92%0.45%-1.26%8,500,90022,508,000141%2.65-5.46%2.75-0.61%2.73-0.29%2.69-0.04%0.66%
2020-11-202.802.902.692.74-1.08%-2.18%1.67%15,690,20043,945,000309%2.801.45%2.771.88%2.742.05%2.702.01%0.58%
2020-11-192.692.772.692.774.92%0.33%4.84%13,699,30037,820,000368%2.765.26%2.724.02%2.693.11%2.642.76%0.24%
2020-11-182.612.642.602.641.54%0.65%2.68%2,735,4007,174,000102%2.620.31%2.610.31%2.610.50%2.570.51%-0.05%
2020-11-172.602.642.592.60-0.38%-0.57%1.64%3,063,9008,012,000119%2.620.46%2.610.19%2.590.47%2.560.75%-0.11%
2020-11-162.622.632.572.610.38%0.27%2.80%3,194,8008,315,000127%2.600.19%2.600.66%2.580.51%2.540.87%-0.21%
2020-11-132.562.642.532.601.56%0.08%3.30%3,835,0009,964,000153%2.60-0.04%2.580.74%2.570.90%2.520.40%-0.33%
2020-11-122.632.642.562.561.19%-1.50%2.11%4,130,90010,736,000168%2.602.61%2.561.42%2.551.27%2.51-0.08%-0.39%
2020-11-112.512.562.502.530.40%-0.12%0.84%2,454,8006,217,00097%2.530.36%2.530.68%2.510.60%2.51-0.36%-0.36%
2020-11-102.552.562.512.52-0.40%-0.16%0.08%1,691,3004,268,00065%2.52-0.16%2.510.36%2.500.85%2.52-0.24%-0.31%
2020-11-092.532.562.492.531.61%0.08%0.24%2,125,8005,373,00076%2.531.81%2.500.93%2.480.90%2.52-0.79%-0.28%
2020-11-062.502.522.462.49-0.80%0.28%-2.12%1,952,1004,847,00055%2.48-0.44%2.480.85%2.46-0.61%2.54-1.43%-0.18%
2020-11-052.472.522.462.512.03%0.64%-2.75%2,168,4005,407,00047%2.491.59%2.460.90%2.47-1.48%2.58-0.16%0.17%
2020-11-042.442.472.432.460.41%0.20%-4.84%1,649,5004,050,00033%2.461.03%2.44-1.26%2.51-0.91%2.59-0.08%0.27%
2020-11-032.412.462.382.452.08%0.82%-5.30%2,531,8006,152,00049%2.43-0.04%2.47-2.61%2.53-0.90%2.59-0.23%0.31%
2020-11-022.482.502.392.40-3.23%-1.28%-7.44%3,293,5008,006,00066%2.43-3.99%2.53-2.01%2.55-1.39%2.59-0.38%0.34%
2020-10-302.592.592.472.48-4.25%-2.05%-4.73%3,352,8008,488,00073%2.53-3.29%2.59-0.46%2.59-1.45%2.60-0.12%0.39%
2020-10-292.612.682.582.59-1.15%-1.07%-0.61%4,086,80010,698,00095%2.620.77%2.600.12%2.630.19%2.610.19%0.41%
2020-10-282.582.622.572.621.16%0.85%0.73%3,141,7008,163,00075%2.601.01%2.59-1.44%2.620.23%2.600.15%0.41%
2020-10-272.552.612.532.590.39%0.70%-0.27%3,455,9008,890,00085%2.57-1.15%2.630.00%2.62-0.04%2.600.04%0.39%
2020-10-262.672.692.572.58-4.44%-0.85%-0.62%8,571,20022,299,000223%2.60-2.58%2.630.04%2.62-0.04%2.600.23%0.39%
2020-10-232.602.712.572.704.65%1.09%4.25%12,035,40032,145,000369%2.673.45%2.632.81%2.622.67%2.592.09%0.40%
2020-10-222.552.632.532.581.18%-0.08%1.69%4,111,90010,617,000178%2.581.37%2.560.99%2.550.63%2.540.76%0.18%
2020-10-212.522.592.512.550.79%0.12%1.27%3,365,2008,571,000162%2.551.27%2.530.48%2.530.32%2.520.32%0.07%
2020-10-202.522.532.502.530.80%0.60%0.80%1,254,6003,155,00067%2.52-0.20%2.52-0.36%2.53-0.12%2.510.12%0.03%
2020-10-192.532.532.512.51-0.40%-0.40%0.12%1,277,3003,219,00069%2.52-0.32%2.530.04%2.53-0.32%2.510.12%0.02%
2020-10-162.552.562.512.52-0.79%-0.32%0.64%1,771,2004,478,00096%2.53-0.39%2.53-0.08%2.540.52%2.500.12%0.01%
2020-10-152.532.562.522.540.79%0.08%1.56%2,497,3006,337,000134%2.540.71%2.53-0.28%2.520.84%2.500.16%-0.03%
2020-10-142.552.552.502.52-1.18%0.00%0.92%1,676,0004,223,00089%2.52-0.59%2.540.75%2.500.28%2.50-0.08%-0.11%
2020-10-132.552.552.522.550.00%0.59%2.04%1,906,7004,833,00095%2.54-0.55%2.521.16%2.500.44%2.500.08%-0.15%