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:
中天金融( 000540.SZ 深证)
板块 :综合类   
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
2019-08-233.483.613.473.542.31%-0.65%2.88%45,486,200162,058,000206%3.562.92%3.531.20%3.501.42%3.440.94%-0.43%
2019-08-223.483.503.443.46-0.29%-0.06%1.50%12,111,90041,933,00062%3.46-0.72%3.490.37%3.450.82%3.410.06%-0.59%
2019-08-213.483.513.463.47-0.57%-0.49%1.85%17,532,70061,137,00088%3.49-0.34%3.470.87%3.430.50%3.410.21%-0.67%
2019-08-203.503.533.473.490.00%-0.26%2.65%24,648,60086,257,000125%3.501.39%3.441.62%3.410.86%3.400.47%-0.77%
2019-08-193.403.543.373.493.87%1.13%3.13%37,598,700129,753,000175%3.452.28%3.391.38%3.380.93%3.38-0.18%-1.00%
2019-08-163.343.413.333.360.00%-0.41%-0.88%22,636,70076,371,000113%3.372.43%3.340.45%3.35-0.03%3.39-0.96%-1.04%
2019-08-153.303.363.233.360.00%2.00%-1.84%21,219,60069,899,000100%3.29-2.14%3.33-0.92%3.35-0.95%3.42-1.18%-1.03%
2019-08-143.393.403.343.360.30%-0.18%-3.00%14,954,60050,342,00072%3.370.87%3.36-0.30%3.38-0.21%3.46-1.23%-0.94%
2019-08-133.363.373.313.35-1.47%0.39%-4.48%14,730,50049,162,00066%3.34-1.07%3.37-0.85%3.39-0.03%3.51-1.66%-0.87%
2019-08-123.373.413.343.400.89%0.80%-4.66%16,793,80056,640,00068%3.37-0.65%3.40-0.29%3.39-1.02%3.57-0.78%-0.70%
2019-08-093.443.453.353.37-1.75%-0.74%-6.23%15,313,20051,993,00061%3.40-0.85%3.410.47%3.42-1.41%3.59-0.61%-0.63%
2019-08-083.413.453.413.431.18%0.18%-5.14%17,642,60060,406,00071%3.420.65%3.39-1.11%3.47-1.31%3.62-0.77%-0.56%
2019-08-073.433.443.383.390.00%-0.35%-6.97%16,004,40054,445,00064%3.400.80%3.43-1.92%3.52-1.73%3.64-0.79%-0.50%
2019-08-063.493.493.303.39-4.51%0.44%-7.70%42,080,900142,019,000165%3.38-5.88%3.50-4.03%3.58-3.69%3.67-1.84%-0.42%
2019-08-053.623.623.553.55-2.20%-1.00%-5.13%17,860,40064,051,00082%3.59-1.13%3.64-1.57%3.72-0.59%3.74-0.58%-0.27%
2019-08-023.673.673.603.63-2.16%0.08%-3.56%27,047,70098,097,000121%3.63-2.63%3.70-2.01%3.74-0.82%3.76-0.87%-0.28%
2019-08-013.733.753.713.71-1.07%-0.40%-2.29%18,395,70068,528,00084%3.73-1.12%3.78-0.08%3.77-0.26%3.80-0.29%-0.21%
2019-07-313.803.803.743.75-1.57%-0.45%-1.52%24,978,30094,095,000114%3.77-1.18%3.78-0.08%3.78-0.24%3.81-0.47%-0.23%
2019-07-303.723.873.723.812.14%-0.05%-0.42%37,399,500142,562,000163%3.812.06%3.780.53%3.790.32%3.83-0.03%-0.21%
2019-07-293.753.783.713.73-1.32%-0.13%-2.53%18,403,90068,741,00087%3.74-1.03%3.76-0.79%3.78-0.55%3.830.00%-0.30%
2019-07-263.773.803.753.780.00%0.16%-1.23%12,457,20047,017,00057%3.77-0.29%3.79-0.05%3.80-0.68%3.830.03%-0.33%
2019-07-253.803.813.773.78-0.79%-0.13%-1.20%18,736,90070,918,00085%3.79-0.89%3.80-0.34%3.83-0.31%3.83-0.13%-0.33%
2019-07-243.793.843.793.810.53%-0.24%-0.55%16,122,70061,571,00075%3.820.93%3.81-0.73%3.84-0.52%3.83-0.05%-0.33%
2019-07-233.783.813.763.790.00%0.16%-1.12%14,836,00056,133,00064%3.78-0.92%3.84-0.39%3.86-0.03%3.83-0.31%-0.34%
2019-07-223.923.923.793.79-2.57%-0.76%-1.43%25,498,10097,368,000105%3.82-1.70%3.85-0.75%3.860.31%3.85-0.67%-0.31%
2019-07-193.853.923.823.891.57%0.13%0.49%26,643,800103,519,000104%3.890.88%3.880.49%3.850.47%3.87-0.16%-0.23%
2019-07-183.863.883.823.83-1.54%-0.55%-1.21%21,309,80082,063,00085%3.85-1.16%3.860.78%3.830.08%3.88-0.46%-0.23%
2019-07-173.833.943.813.892.10%-0.15%-0.13%35,824,900139,589,000141%3.902.47%3.831.43%3.830.50%3.90-0.31%-0.15%
2019-07-163.793.833.773.810.26%0.21%-2.48%16,092,30061,182,00063%3.801.04%3.78-0.21%3.81-0.60%3.91-0.89%-0.08%
2019-07-153.783.833.703.800.00%0.98%-3.60%26,381,70099,271,00083%3.76-0.40%3.79-1.02%3.83-1.72%3.94-0.33%0.08%