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
2020-01-233.123.143.033.06-2.55%-0.49%-5.70%32,740,600100,686,000113%3.08-1.66%3.13-1.91%3.17-1.95%3.25-0.86%-0.30%
2020-01-223.123.163.093.14-0.32%0.42%-4.06%24,226,60075,755,00085%3.13-1.88%3.19-1.30%3.24-0.95%3.27-0.61%-0.21%
2020-01-213.243.253.143.15-3.37%-1.16%-4.34%32,358,500103,142,000110%3.19-2.15%3.23-1.88%3.27-1.24%3.29-0.66%-0.14%
2020-01-203.283.293.243.26-0.61%0.09%-1.66%25,519,80083,116,00085%3.26-1.09%3.30-0.45%3.31-0.06%3.32-0.24%-0.05%
2020-01-173.303.323.283.28-0.61%-0.39%-1.29%14,992,00049,366,00048%3.29-0.99%3.31-0.45%3.310.00%3.32-0.15%-0.04%
2020-01-163.283.363.283.300.61%-0.78%-0.84%32,803,100109,087,000102%3.330.88%3.330.48%3.310.12%3.33-0.21%-0.04%
2020-01-153.333.343.283.28-2.09%-0.52%-1.65%21,570,00071,113,00063%3.30-1.23%3.310.00%3.31-0.18%3.34-0.09%-0.02%
2020-01-143.303.393.283.351.52%0.36%0.36%44,503,800148,570,000129%3.342.14%3.310.55%3.31-0.21%3.340.00%0.01%
2020-01-133.293.313.243.300.61%0.98%-1.14%24,759,80080,927,00069%3.27-0.70%3.29-0.66%3.32-0.36%3.34-0.21%0.07%
2020-01-103.323.343.273.28-0.91%-0.33%-1.94%19,353,00063,693,00050%3.29-0.57%3.31-0.72%3.33-0.30%3.350.00%0.13%
2020-01-093.323.333.293.310.61%0.00%-1.05%30,592,100101,258,00076%3.31-0.48%3.34-0.24%3.34-0.42%3.350.03%0.18%
2020-01-083.363.373.293.29-2.66%-1.08%-1.61%37,865,600125,942,00090%3.33-1.19%3.35-0.33%3.36-0.09%3.340.18%0.20%
2020-01-073.343.403.333.381.20%0.42%1.26%41,683,700140,290,000100%3.370.78%3.36-0.18%3.360.21%3.340.15%0.20%
2020-01-063.323.373.313.34-0.30%0.00%0.21%39,411,600131,635,00094%3.34-0.71%3.36-0.03%3.35-0.12%3.33-0.12%0.23%
2020-01-033.383.393.343.35-0.30%-0.42%0.39%27,928,20093,940,00066%3.36-0.44%3.360.30%3.360.24%3.34-0.09%0.30%
2020-01-023.383.413.353.360.90%-0.56%0.60%48,126,000162,596,000111%3.381.26%3.350.21%3.350.42%3.34-0.06%0.38%
2019-12-313.363.383.303.33-1.19%-0.21%-0.36%30,277,900101,025,00067%3.340.00%3.350.18%3.330.42%3.340.21%0.49%
2019-12-303.313.403.253.371.20%0.99%1.05%47,134,000157,270,00094%3.34-0.69%3.340.21%3.320.06%3.340.57%0.59%
2019-12-273.343.433.293.330.30%-0.89%0.42%55,173,800185,395,000109%3.361.33%3.331.09%3.320.00%3.320.42%0.59%
2019-12-263.333.373.283.32-0.30%0.12%0.55%37,248,700123,501,00073%3.320.03%3.30-0.12%3.32-0.42%3.300.49%0.65%
2019-12-253.283.373.243.331.22%0.45%1.34%51,204,300169,767,00094%3.321.81%3.30-0.57%3.33-0.54%3.290.28%0.76%
2019-12-243.303.313.223.290.30%1.04%0.40%39,168,700127,527,00076%3.26-2.08%3.32-1.25%3.350.09%3.280.15%0.71%
2019-12-233.333.393.263.28-0.91%-1.35%0.24%41,636,800138,441,00087%3.33-1.34%3.36-0.62%3.350.97%3.270.40%0.66%
2019-12-203.403.423.313.31-2.65%-1.78%1.56%47,282,200159,335,000106%3.37-0.71%3.381.11%3.320.76%3.260.62%0.59%
2019-12-193.373.443.343.400.89%0.18%4.97%38,301,900129,985,00094%3.390.27%3.351.80%3.291.04%3.240.68%0.49%
2019-12-183.333.443.313.370.60%-0.44%4.76%60,942,200206,316,000160%3.392.76%3.291.48%3.261.21%3.221.07%0.40%
2019-12-173.193.383.183.354.36%1.70%5.25%79,902,000263,199,000236%3.293.81%3.241.31%3.221.23%3.181.21%0.25%
2019-12-163.203.213.143.21-1.23%1.17%2.07%57,668,400183,004,000207%3.17-1.73%3.200.16%3.180.38%3.150.58%0.10%
2019-12-133.193.283.183.252.52%0.65%3.93%56,364,500181,996,000236%3.231.19%3.191.30%3.171.31%3.131.03%-0.02%
2019-12-123.043.303.033.170.00%-0.66%2.42%72,320,600230,761,000366%3.194.86%3.153.45%3.132.63%3.101.58%-0.14%