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:
中鼎股份( 000887.SZ 深证)
板块 :汽车制造   
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
2020-01-239.9010.009.319.46-5.87%-2.06%-8.01%23,597,500227,938,00084%9.66-2.65%9.82-1.29%9.92-1.31%10.28-1.49%0.25%
2020-01-229.7810.159.6110.052.13%1.29%-3.74%21,429,400212,616,00068%9.920.17%9.95-0.73%10.05-1.06%10.44-0.84%0.64%
2020-01-2110.0410.079.779.84-2.57%-0.66%-6.53%16,845,600166,855,00045%9.91-1.07%10.02-1.10%10.16-2.59%10.530.11%1.18%
2020-01-209.9810.169.8010.101.20%0.88%-3.97%17,331,500173,519,00046%10.01-0.78%10.13-1.19%10.43-0.53%10.520.32%1.33%
2020-01-1710.2710.359.939.98-2.25%-1.10%-4.81%27,245,300274,932,00069%10.09-1.72%10.25-3.36%10.48-0.46%10.480.33%1.62%
2020-01-1610.4210.4510.1010.21-1.73%-0.56%-2.30%22,300,400228,977,00058%10.27-1.44%10.61-0.33%10.53-1.15%10.450.49%1.69%
2020-01-1510.4510.6810.2710.39-1.52%-0.27%-0.09%24,023,400250,282,00065%10.42-4.18%10.640.30%10.65-0.38%10.400.69%1.73%
2020-01-1410.7811.3410.4810.550.38%-2.96%2.15%45,786,500497,798,000133%10.873.93%10.61-0.09%10.701.15%10.331.52%1.74%
2020-01-1310.3810.6510.2510.512.44%0.47%3.31%28,687,300300,092,00088%10.460.64%10.62-0.63%10.570.86%10.170.63%1.66%
2020-01-1010.7010.7010.2010.26-4.20%-1.30%1.49%35,809,000372,251,000117%10.40-4.08%10.690.48%10.480.90%10.110.72%1.65%
2020-01-0911.3011.3010.5210.71-1.92%-1.17%6.71%57,282,600620,782,000217%10.841.17%10.642.67%10.392.65%10.042.43%1.60%
2020-01-089.9810.929.9010.929.97%1.94%11.44%69,938,300749,176,000326%10.717.24%10.365.24%10.125.16%9.804.52%1.40%
2020-01-079.8610.209.829.93-0.60%-0.59%5.92%26,239,500262,110,000161%9.99-0.02%9.842.02%9.632.18%9.381.66%0.99%
2020-01-069.6810.309.679.995.71%-0.01%8.33%40,934,600408,965,000284%9.996.75%9.654.95%9.423.91%9.223.19%0.86%
2020-01-039.129.629.089.453.73%0.97%5.74%20,623,200193,005,000177%9.361.77%9.192.00%9.071.43%8.941.05%0.58%
2020-01-029.109.349.109.110.66%-0.94%3.01%18,042,700165,921,000168%9.202.21%9.011.53%8.941.26%8.840.90%0.56%
2019-12-319.009.138.879.050.33%0.59%3.25%17,941,500161,420,000178%9.001.74%8.881.28%8.831.00%8.770.72%0.54%
2019-12-308.559.028.539.025.62%2.00%3.65%18,154,900160,537,000185%8.841.93%8.760.99%8.741.03%8.700.79%0.58%
2019-12-278.658.778.548.54-1.61%-1.57%-1.09%7,897,10068,519,00086%8.680.16%8.68-0.02%8.65-0.12%8.630.48%0.56%
2019-12-268.708.758.578.680.35%0.21%1.01%7,034,30060,928,00077%8.66-0.39%8.680.46%8.66-0.33%8.590.30%0.52%
2019-12-258.828.828.638.65-1.14%-0.53%0.97%7,395,50064,314,00085%8.700.18%8.64-0.12%8.690.06%8.570.38%0.48%
2019-12-248.558.818.488.753.18%0.81%2.52%8,352,60072,500,000100%8.681.41%8.65-0.47%8.690.22%8.540.47%0.45%
2019-12-238.658.728.438.48-2.19%-0.92%-0.18%9,373,70080,230,000116%8.56-2.07%8.69-0.45%8.670.52%8.500.34%0.39%
2019-12-208.788.878.678.67-1.37%-0.80%2.41%6,664,90058,250,00089%8.74-0.44%8.730.58%8.620.91%8.470.40%0.36%
2019-12-198.708.908.638.791.74%0.13%4.25%10,207,30089,613,000144%8.781.20%8.681.50%8.541.04%8.430.78%0.34%
2019-12-188.688.788.628.64-0.46%-0.40%3.26%10,244,00088,865,000153%8.680.73%8.551.52%8.461.09%8.370.73%0.29%
2019-12-178.468.778.408.683.09%0.79%4.50%14,022,000120,756,000217%8.613.01%8.422.13%8.361.86%8.311.17%0.25%
2019-12-168.218.438.178.422.68%0.72%2.56%10,895,60091,087,000192%8.362.75%8.251.49%8.210.82%8.210.53%0.13%
2019-12-138.138.208.088.201.61%0.79%0.40%6,720,10054,677,000130%8.140.16%8.130.05%8.14-0.23%8.170.05%0.08%
2019-12-128.168.188.078.070.00%-0.65%-1.14%3,828,10031,096,00078%8.120.09%8.12-0.37%8.16-0.42%8.16-0.01%0.05%