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:
英特集团( 000411.SZ 深证)
板块 :零售业   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
2021-01-2215.1315.1514.7014.78-1.47%-0.51%-2.61%4,287,80063,698,00077%14.86-1.15%14.98-0.56%14.990.54%15.18-1.21%-2.14%
2021-01-2114.9015.2014.9015.000.27%-0.19%-2.36%3,589,40053,944,00063%15.03-0.21%15.060.27%14.911.00%15.36-1.76%-2.19%
2021-01-2015.1915.3814.8714.96-1.06%-0.66%-4.33%3,775,50056,860,00061%15.06-0.16%15.021.21%14.76-0.66%15.64-2.25%-2.10%
2021-01-1914.9915.2414.8815.120.80%0.24%-5.48%4,403,30066,420,00063%15.080.96%14.841.51%14.86-1.07%16.00-2.60%-1.97%
2021-01-1814.5715.2414.4715.002.95%0.40%-8.67%5,394,60080,593,00064%14.943.01%14.62-1.14%15.02-1.83%16.42-2.82%-1.81%
2021-01-1514.1714.6814.1214.571.75%0.46%-13.79%4,786,70069,422,00049%14.500.21%14.79-2.46%15.30-2.31%16.90-2.10%-1.57%
2021-01-1415.1615.1614.1214.32-5.54%-1.06%-17.05%7,919,800114,620,00076%14.47-5.46%15.16-4.18%15.66-4.19%17.26-2.27%-1.36%
2021-01-1315.7215.7615.1515.16-4.41%-0.97%-14.17%7,431,700113,773,00075%15.31-4.30%15.82-3.13%16.35-3.62%17.66-2.45%-1.13%
2021-01-1215.7516.2115.6615.860.13%-0.86%-12.41%5,218,90083,489,00051%16.00-1.45%16.34-2.91%16.96-2.41%18.11-2.08%-0.88%
2021-01-1116.6616.8015.8015.84-5.55%-2.42%-14.34%7,147,800116,031,00065%16.23-3.32%16.83-3.32%17.38-3.01%18.49-1.89%-0.63%
2021-01-0817.0017.1516.5016.77-2.95%-0.12%-11.03%5,488,10092,145,00048%16.79-3.72%17.40-1.83%17.92-1.83%18.85-1.64%-0.52%
2021-01-0717.8817.9017.2017.28-4.21%-0.91%-9.83%7,193,100125,444,00057%17.44-1.49%17.73-2.43%18.25-1.19%19.16-0.88%-0.37%
2021-01-0617.6518.2317.2118.041.81%1.90%-6.69%10,328,900182,854,00080%17.70-1.00%18.17-2.15%18.47-2.08%19.33-0.94%-0.28%
2021-01-0518.8218.8217.1817.72-5.84%-0.91%-9.21%15,106,500270,130,000115%17.88-5.24%18.57-2.69%18.86-3.17%19.52-1.05%-0.18%
2021-01-0419.3019.3018.6118.82-2.89%-0.27%-4.59%13,018,000245,661,000113%18.87-2.57%19.08-1.84%19.48-1.61%19.73-0.39%-0.08%
2020-12-3119.3019.6419.1219.381.04%0.06%-2.14%8,099,700156,874,00077%19.371.13%19.44-1.70%19.80-0.94%19.80-0.01%-0.07%
2020-12-3019.0019.4818.8819.18-0.62%0.15%-3.16%6,409,400122,748,00061%19.15-2.59%19.78-1.19%19.99-0.25%19.810.10%-0.08%
2020-12-2920.1220.4519.2719.30-5.21%-1.84%-2.46%11,027,200216,811,000106%19.66-2.66%20.01-0.91%20.04-0.07%19.79-0.04%-0.09%
2020-12-2819.8520.5119.4820.362.88%0.80%2.86%12,461,900251,717,000125%20.200.26%20.200.55%20.050.56%19.790.42%-0.08%
2020-12-2520.0620.6719.7719.79-3.42%-1.77%0.41%12,044,300242,653,000119%20.15-0.42%20.090.55%19.940.66%19.71-0.75%-0.13%
2020-12-2419.8721.0219.3020.492.45%1.28%3.18%17,750,700359,111,000163%20.232.13%19.981.54%19.811.37%19.86-0.20%0.06%
2020-12-2319.2920.1919.1020.001.68%0.96%0.52%11,810,100233,944,000103%19.810.22%19.681.00%19.540.95%19.900.08%0.18%
2020-12-2219.3520.2419.3519.672.02%-0.49%-1.07%11,949,200236,184,000106%19.773.14%19.481.41%19.360.23%19.880.05%0.16%
2020-12-2119.1619.3219.0019.280.57%0.60%-2.98%5,227,000100,174,00048%19.170.02%19.210.17%19.32-0.47%19.87-0.10%0.15%
2020-12-1819.0119.4419.0019.17-0.31%0.04%-3.63%5,542,700106,210,00049%19.16-0.63%19.18-1.05%19.41-2.49%19.89-0.22%0.15%
2020-12-1719.0419.4919.0019.231.00%-0.28%-3.55%6,697,500129,153,00056%19.280.93%19.38-0.48%19.90-0.99%19.94-0.11%0.18%
2020-12-1619.4019.4018.9019.04-3.05%-0.35%-4.60%8,826,800168,646,00068%19.11-3.10%19.47-3.42%20.10-0.28%19.96-0.08%0.19%
2020-12-1519.2020.1519.1819.640.20%-0.39%-1.67%9,131,900180,052,00073%19.720.87%20.16-0.79%20.16-0.01%19.970.11%0.12%
2020-12-1420.4020.5018.7719.60-6.00%0.27%-1.77%14,080,400275,241,000111%19.55-6.14%20.32-0.42%20.16-0.37%19.95-0.03%-0.20%
2020-12-1120.7021.3720.3520.850.00%0.12%4.46%19,265,100401,222,000174%20.832.17%20.411.85%20.231.30%19.961.08%-0.40%