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:
中兵红箭( 000519.SZ 深证)
板块 :普通机械制造   
所属成分指数: 中证500
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
2019-08-239.069.348.778.930.56%-1.60%6.36%129,540,7001,175,555,000396%9.086.13%8.776.30%8.575.29%8.405.33%0.92%
2019-08-228.108.888.078.8810.04%3.85%11.40%65,459,400559,712,000299%8.556.32%8.253.57%8.143.43%7.973.20%0.33%
2019-08-217.968.177.908.070.12%0.34%4.48%34,741,100279,415,000199%8.040.31%7.971.34%7.871.26%7.721.29%-0.04%
2019-08-207.628.397.618.065.36%0.52%5.69%54,618,200437,930,000361%8.025.47%7.864.76%7.774.06%7.633.00%-0.21%
2019-08-197.527.657.487.652.41%0.63%3.32%15,293,800116,265,000126%7.601.46%7.500.79%7.470.91%7.40-0.14%-0.58%
2019-08-167.417.567.417.470.81%-0.31%0.76%12,779,50095,761,000103%7.491.78%7.440.60%7.400.54%7.41-0.20%-0.56%
2019-08-157.277.467.247.41-0.67%0.65%-0.26%9,713,80071,509,00074%7.36-1.33%7.400.27%7.36-0.14%7.43-1.01%-0.59%
2019-08-147.487.557.417.460.40%-0.01%-0.60%10,029,60074,826,00070%7.461.08%7.380.63%7.370.25%7.51-0.68%-0.49%
2019-08-137.277.497.247.431.23%0.66%-1.67%12,811,60094,565,00085%7.381.36%7.33-0.12%7.360.20%7.56-0.87%-0.44%
2019-08-127.257.347.227.341.10%0.80%-3.70%8,254,10060,104,00052%7.28-0.48%7.34-0.30%7.34-1.08%7.62-0.77%-0.37%
2019-08-097.417.457.217.26-1.76%-0.78%-5.48%10,644,30077,880,00062%7.32-1.23%7.370.10%7.42-0.68%7.68-0.56%-0.32%
2019-08-087.337.527.307.391.79%-0.24%-4.32%12,199,90090,377,00070%7.410.60%7.36-1.20%7.47-1.48%7.72-0.41%-0.26%
2019-08-077.397.457.257.26-1.36%-1.41%-6.40%12,301,60090,587,00070%7.360.56%7.45-0.85%7.58-1.25%7.76-0.51%-0.23%
2019-08-067.357.447.167.36-2.90%0.51%-5.59%20,113,700147,297,000112%7.32-4.49%7.51-2.80%7.68-1.88%7.80-0.65%-0.19%
2019-08-057.637.767.567.580.00%-1.13%-3.40%15,921,900122,080,00096%7.671.11%7.73-1.11%7.83-0.76%7.850.03%-0.14%
2019-08-027.507.677.507.58-2.70%-0.04%-3.38%17,825,700135,164,000107%7.58-3.85%7.81-1.80%7.89-0.79%7.85-0.43%-0.17%
2019-08-018.018.087.787.79-3.11%-1.23%-1.13%22,116,500174,423,000144%7.89-1.20%7.96-0.49%7.95-0.05%7.88-0.05%-0.15%
2019-07-317.938.047.918.040.75%0.71%1.99%14,975,500119,545,000102%7.98-0.59%8.000.35%7.950.25%7.88-0.17%-0.24%
2019-07-308.018.097.987.98-0.99%-0.62%1.06%16,096,000129,248,000111%8.030.66%7.970.63%7.930.80%7.90-0.15%-0.20%
2019-07-297.868.077.868.061.90%1.04%1.92%19,010,400151,648,000130%7.981.12%7.920.51%7.871.04%7.91-0.24%-0.17%
2019-07-267.827.977.787.910.76%0.27%-0.21%15,090,000119,047,00097%7.890.38%7.880.83%7.790.06%7.93-0.05%-0.13%
2019-07-257.827.927.807.850.00%-0.11%-1.02%11,727,10092,160,00077%7.86-0.28%7.810.98%7.79-0.27%7.93-0.10%-0.11%
2019-07-247.857.967.807.851.29%-0.39%-1.12%15,217,300119,932,00097%7.882.47%7.740.17%7.81-0.61%7.94-0.08%-0.09%
2019-07-237.587.797.557.752.51%0.77%-2.45%12,802,30098,460,00078%7.690.80%7.72-1.15%7.85-1.16%7.95-0.18%-0.07%
2019-07-227.867.877.507.56-3.82%-0.92%-5.01%15,070,900114,990,00090%7.63-3.41%7.81-2.14%7.95-1.18%7.96-0.23%-0.05%
2019-07-197.867.977.807.86-0.13%-0.49%-1.47%10,588,90083,645,00061%7.90-0.30%7.99-0.88%8.04-0.05%7.98-0.30%-0.03%
2019-07-188.028.037.847.87-2.72%-0.67%-1.64%17,179,400136,116,00093%7.92-2.47%8.06-0.61%8.05-0.09%8.00-0.90%0.04%
2019-07-178.158.238.078.09-0.86%-0.42%0.20%14,115,300114,678,00063%8.12-0.15%8.110.52%8.050.42%8.070.19%0.26%
2019-07-168.118.218.068.160.00%0.29%1.25%16,411,500133,519,00066%8.140.77%8.060.70%8.020.59%8.060.17%0.31%
2019-07-157.968.177.928.160.00%1.07%1.43%25,261,100203,957,000100%8.071.75%8.010.78%7.970.71%8.050.21%0.32%