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
2019-04-269.5510.559.4810.557.65%5.90%7.83%9,562,30095,258,000196%9.96-0.30%10.060.48%9.950.51%9.780.63%0.53%
2019-04-2510.3410.359.809.80-5.68%-1.92%0.79%5,853,40058,489,000145%9.99-1.86%10.010.85%9.900.81%9.720.67%0.49%
2019-04-249.7410.739.6210.396.02%2.05%7.58%9,859,600100,385,000277%10.184.05%9.923.09%9.822.54%9.662.03%0.44%
2019-04-239.529.959.469.803.81%0.15%3.53%7,353,30071,953,000255%9.793.67%9.631.91%9.571.93%9.471.07%0.26%
2019-04-229.389.559.329.440.64%0.01%0.79%3,185,50030,069,000127%9.441.03%9.450.21%9.390.31%9.37-0.36%0.09%
2019-04-199.299.509.259.38-0.11%0.40%-0.21%2,048,70019,142,00073%9.34-1.73%9.430.44%9.360.13%9.400.15%0.15%
2019-04-189.359.749.279.390.64%-1.23%0.04%3,862,30036,717,000122%9.511.74%9.390.96%9.350.73%9.390.57%0.10%
2019-04-179.389.459.259.330.65%-0.15%-0.03%1,741,70016,275,00052%9.341.21%9.300.25%9.28-0.14%9.330.12%-0.04%
2019-04-169.289.339.079.271.42%0.41%-0.56%2,598,90023,994,00072%9.23-0.94%9.27-0.14%9.30-0.44%9.320.08%-0.15%
2019-04-159.299.499.109.140.00%-1.93%-1.88%3,370,50031,412,00090%9.320.90%9.29-0.28%9.34-1.05%9.320.32%-0.26%
2019-04-129.299.459.119.14-1.08%-1.05%-1.56%1,541,60014,240,00039%9.24-0.30%9.31-0.59%9.440.27%9.290.26%-0.42%
2019-04-119.429.459.109.24-1.39%-0.27%-0.23%1,851,70017,156,00046%9.27-1.46%9.37-1.35%9.410.56%9.260.16%-0.41%
2019-04-109.439.489.329.37-0.85%-0.34%1.34%2,234,30021,006,00055%9.40-0.04%9.500.69%9.360.27%9.250.28%-0.33%
2019-04-099.419.579.349.450.32%0.47%2.49%2,843,20026,744,00065%9.41-1.82%9.430.91%9.330.32%9.22-0.70%-0.30%
2019-04-089.479.889.329.42-0.42%-1.67%1.45%5,463,10052,335,000116%9.582.86%9.351.20%9.301.13%9.290.25%-0.19%
2019-04-049.199.509.029.464.07%1.57%2.14%6,434,30059,928,000136%9.311.87%9.230.51%9.200.80%9.26-0.30%-0.21%
2019-04-039.249.279.069.09-1.73%-0.58%-2.15%5,310,40048,551,000115%9.14-0.91%9.190.23%9.130.19%9.29-0.82%-0.09%
2019-04-029.259.359.159.250.00%0.25%-1.25%3,757,10034,667,00083%9.230.21%9.170.86%9.110.24%9.37-1.04%0.11%
2019-04-019.029.389.009.251.76%0.46%-2.27%4,304,50039,635,00088%9.211.35%9.090.67%9.09-1.90%9.47-0.99%0.42%
2019-03-298.799.578.689.094.48%0.06%-4.92%4,956,60045,029,00090%9.092.14%9.03-0.19%9.26-0.70%9.56-1.33%0.79%
2019-03-289.249.258.708.70-4.29%-2.19%-10.21%2,620,10023,307,00040%8.90-1.72%9.05-3.61%9.33-1.08%9.690.44%1.34%
2019-03-278.949.158.919.092.36%0.43%-5.77%2,918,00026,412,00037%9.05-0.63%9.38-0.64%9.43-1.27%9.650.91%1.75%
2019-03-269.429.428.888.88-5.73%-2.50%-7.11%5,952,20054,211,00071%9.11-6.88%9.44-1.91%9.55-2.13%9.560.63%1.98%
2019-03-259.6010.319.429.42-0.63%-3.69%-0.84%6,602,00064,571,00075%9.784.13%9.63-0.08%9.76-0.33%9.500.32%3.32%
2019-03-229.659.709.209.48-3.27%0.93%0.11%4,497,40042,246,00053%9.39-2.57%9.64-2.25%9.79-1.15%9.470.06%3.43%
2019-03-219.719.809.519.800.00%1.65%3.55%4,288,70041,347,00054%9.64-2.33%9.86-0.54%9.911.54%9.460.95%3.49%
2019-03-209.9810.109.669.800.00%-0.72%4.53%4,558,20044,996,00061%9.87-1.18%9.91-0.40%9.762.01%9.381.20%3.48%
2019-03-199.8110.309.789.80-2.97%-1.89%5.79%6,587,90065,808,00093%9.991.14%9.952.59%9.561.85%9.262.05%3.44%
2019-03-189.7010.329.4110.102.23%2.27%11.26%9,344,90092,287,000138%9.88-1.12%9.703.06%9.391.00%9.082.67%3.36%
2019-03-159.7810.449.419.880.00%-1.08%11.74%12,678,900126,632,000211%9.996.94%9.413.49%9.302.48%8.844.21%3.22%