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:
中兴商业( 000715.SZ 深证)
板块 :零售业   
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
2018-11-166.456.606.436.520.46%-0.31%4.86%1,412,9009,240,000131%6.542.14%6.431.36%6.341.00%6.221.22%0.94%
2018-11-156.296.496.296.492.20%1.36%5.65%1,372,0008,785,000132%6.400.61%6.341.26%6.280.93%6.141.12%0.91%
2018-11-146.266.526.266.350.79%-0.22%4.53%1,807,70011,504,000180%6.361.40%6.271.36%6.221.52%6.081.40%0.87%
2018-11-136.156.386.156.302.44%0.38%5.16%1,746,90010,963,000191%6.282.57%6.182.03%6.131.88%5.991.77%0.79%
2018-11-125.986.195.966.153.54%0.51%4.47%1,347,9008,248,000150%6.122.81%6.061.59%6.010.96%5.890.93%0.67%
2018-11-096.006.015.915.940.34%-0.20%1.83%363,9002,166,00043%5.95-0.37%5.960.20%5.960.42%5.830.36%0.60%
2018-11-085.976.025.905.92-0.17%-0.90%1.86%518,4003,097,00058%5.970.22%5.95-0.03%5.930.56%5.810.59%0.60%
2018-11-075.976.025.895.930.00%-0.52%2.63%668,4003,984,00071%5.960.56%5.950.61%5.900.56%5.780.52%0.46%
2018-11-066.006.005.855.93-0.84%0.03%3.17%786,5004,662,00081%5.93-0.64%5.920.66%5.871.03%5.750.53%0.36%
2018-11-055.906.045.835.981.70%0.23%4.58%1,271,8007,587,000129%5.972.11%5.881.29%5.811.06%5.720.92%0.23%
2018-11-025.795.895.765.882.26%0.63%3.78%943,1005,511,00096%5.840.74%5.801.20%5.740.60%5.671.02%0.00%
2018-11-015.725.855.715.75-0.35%-0.86%2.51%1,026,9005,956,000104%5.800.63%5.730.72%5.710.83%5.610.72%-0.29%
2018-10-315.705.825.695.771.23%0.10%3.61%905,6005,220,00095%5.761.68%5.690.53%5.660.55%5.570.56%-0.52%
2018-10-305.595.805.565.702.52%0.55%2.93%1,458,9008,270,000148%5.670.43%5.660.71%5.630.36%5.540.60%-0.74%
2018-10-295.705.735.535.56-2.28%-1.51%1.00%625,7003,532,00070%5.65-0.37%5.620.20%5.610.38%5.510.18%-0.99%
2018-10-265.605.735.605.691.79%0.42%3.55%912,5005,170,000106%5.671.71%5.610.39%5.591.40%5.500.33%-1.11%
2018-10-255.535.645.465.59-1.58%0.34%2.06%995,1005,544,000112%5.57-0.57%5.590.25%5.510.68%5.48-0.74%-1.21%
2018-10-245.555.695.505.682.34%1.37%2.94%1,004,0005,625,000106%5.600.14%5.581.96%5.480.61%5.52-0.54%-1.19%
2018-10-235.565.685.525.55-0.36%-0.80%0.04%1,071,8005,997,000116%5.601.08%5.471.49%5.440.91%5.55-0.77%-1.12%
2018-10-225.385.655.385.574.11%0.63%-0.38%1,148,9006,359,000126%5.545.01%5.390.75%5.400.60%5.59-1.38%-1.04%
2018-10-195.245.375.055.351.33%1.50%-5.63%1,061,2005,594,000107%5.27-1.01%5.35-0.60%5.36-1.14%5.67-1.82%-0.91%
2018-10-185.395.435.225.28-2.58%-0.85%-8.56%676,4003,602,00066%5.33-2.15%5.38-0.83%5.43-2.45%5.77-1.65%-0.73%
2018-10-175.355.795.285.422.26%-0.40%-7.68%1,071,3005,830,00092%5.442.14%5.43-0.46%5.56-1.96%5.87-1.64%-0.57%
2018-10-165.105.475.105.30-3.28%-0.53%-11.21%513,5002,736,00040%5.33-3.27%5.45-3.39%5.67-1.97%5.97-1.84%-0.37%
2018-10-155.555.595.395.48-1.26%-0.51%-9.88%391,4002,156,00024%5.510.33%5.64-1.79%5.79-1.58%6.08-1.09%-0.13%
2018-10-125.585.645.305.55-1.77%1.09%-9.73%1,048,5005,756,00052%5.49-4.92%5.75-3.01%5.88-2.03%6.15-0.60%0.09%
2018-10-116.036.035.605.65-6.61%-2.15%-8.65%1,611,8009,307,00083%5.77-5.13%5.92-2.69%6.00-1.74%6.19-0.53%0.15%
2018-10-106.126.146.046.05-0.82%-0.59%-2.70%649,9003,955,00037%6.09-0.05%6.09-0.07%6.11-0.57%6.220.10%0.18%
2018-10-095.906.245.906.100.49%0.18%-1.80%800,4004,874,00045%6.090.05%6.09-0.36%6.14-1.11%6.210.03%0.13%
2018-10-086.066.136.026.070.00%-0.26%-2.25%1,318,6008,025,00076%6.09-0.18%6.11-0.86%6.21-0.85%6.21-0.08%0.11%