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 关 村( 000931.SZ 深证)
板块 :公共设施服务_h   创新创投   
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
2020-08-039.539.699.519.671.47%0.55%2.09%13,440,800129,266,000111%9.621.01%9.570.77%9.490.89%9.470.18%-0.91%
2020-07-319.559.619.419.53-0.73%0.09%0.79%11,006,800104,801,00089%9.52-0.39%9.500.79%9.400.52%9.46-0.01%-0.93%
2020-07-309.449.719.399.601.69%0.44%1.52%15,004,000143,413,000113%9.562.01%9.421.74%9.350.24%9.46-1.24%-0.95%
2020-07-299.299.489.249.441.94%0.75%-1.41%10,055,80094,226,00064%9.371.77%9.260.13%9.33-0.64%9.58-1.80%-0.82%
2020-07-289.179.269.159.261.31%0.58%-5.03%7,267,00066,905,00039%9.210.44%9.25-1.05%9.39-0.71%9.75-1.69%-0.60%
2020-07-279.169.269.089.14-0.33%-0.29%-7.84%7,911,50072,528,00036%9.17-1.53%9.35-1.24%9.46-0.35%9.92-1.57%-0.39%
2020-07-249.509.619.009.17-3.78%-1.49%-8.99%15,414,300143,498,00061%9.31-1.81%9.46-1.11%9.49-0.40%10.08-1.36%-0.36%
2020-07-239.559.679.289.53-0.73%0.52%-6.71%14,546,800137,915,00054%9.48-1.39%9.570.07%9.53-1.87%10.22-1.03%-0.40%
2020-07-229.649.719.499.60-0.41%-0.16%-6.99%13,815,800132,844,00045%9.620.02%9.560.43%9.71-2.26%10.32-0.41%-0.33%
2020-07-219.589.719.539.640.84%0.28%-6.98%14,033,200134,907,00043%9.611.57%9.52-2.36%9.94-2.02%10.36-0.21%-0.33%
2020-07-209.439.599.289.562.14%1.01%-7.94%14,774,300139,830,00039%9.46-0.36%9.75-3.20%10.14-1.96%10.39-0.02%-0.35%
2020-07-179.659.719.259.36-3.01%-1.45%-9.89%20,268,100192,503,00049%9.50-5.18%10.07-2.90%10.35-1.69%10.39-0.17%-0.40%
2020-07-1610.4810.489.659.65-7.92%-3.66%-7.26%35,107,900351,682,00088%10.02-4.94%10.37-2.38%10.52-1.16%10.410.08%-0.41%
2020-07-1510.4710.6510.3310.480.19%-0.54%0.80%29,308,000308,806,00078%10.54-0.55%10.63-0.54%10.650.26%10.400.44%-0.47%
2020-07-1410.7310.8810.3110.46-2.97%-1.27%1.04%34,952,900370,331,00092%10.60-1.22%10.69-0.03%10.620.73%10.350.39%-0.57%
2020-07-1310.6510.9510.5010.781.32%0.50%4.54%37,605,900403,364,00092%10.73-0.04%10.690.92%10.541.19%10.31-1.25%-0.69%
2020-07-1010.6510.9410.5310.64-0.75%-0.84%1.89%35,127,000376,916,00079%10.730.98%10.591.44%10.421.06%10.44-1.81%-0.43%
2020-07-0910.4410.8410.2910.722.88%0.88%0.80%46,348,500492,485,00095%10.632.13%10.441.72%10.311.41%10.64-0.28%0.12%
2020-07-0810.3210.6610.2510.420.10%0.15%-2.30%34,896,900363,064,00073%10.400.90%10.270.96%10.170.68%10.67-0.43%0.24%
2020-07-0710.2310.7110.0110.411.86%0.96%-2.81%55,791,700575,278,000115%10.312.06%10.171.58%10.100.10%10.71-0.40%0.41%
2020-07-069.9510.259.9210.222.71%1.16%-4.97%45,650,600461,194,00094%10.101.22%10.010.43%10.09-3.63%10.75-0.52%0.59%
2020-07-0310.0010.109.919.95-0.40%-0.31%-7.96%27,238,900271,882,00060%9.980.78%9.97-1.34%10.47-3.85%10.81-0.33%0.69%
2020-07-029.9310.059.829.99-0.30%0.87%-7.89%33,100,800327,829,00074%9.90-1.09%10.10-5.12%10.89-1.34%10.85-0.54%0.78%
2020-07-0110.1410.189.8610.02-1.18%0.07%-8.12%34,645,300346,892,00082%10.01-2.15%10.65-4.84%11.03-1.17%10.91-0.48%0.89%
2020-06-3010.5610.6810.0110.14-8.81%-0.91%-7.46%72,451,300741,389,000185%10.23-10.15%11.19-3.70%11.16-1.62%10.96-0.87%1.01%
2020-06-2912.2312.2311.1211.12-10.03%-2.36%0.60%69,853,100795,538,000221%11.39-5.38%11.620.32%11.350.76%11.051.39%1.23%
2020-06-2411.3212.3611.3012.369.96%2.68%13.36%64,806,600780,100,000262%12.047.78%11.586.28%11.264.65%10.903.63%1.15%
2020-06-2311.2011.3010.9011.241.72%0.64%6.83%24,983,200279,002,000118%11.171.33%10.901.50%10.761.43%10.520.96%0.85%
2020-06-2210.8911.2310.7211.052.03%0.25%6.04%34,741,000382,922,000169%11.023.49%10.742.33%10.612.02%10.421.31%0.85%
2020-06-1910.1511.1010.1510.830.00%1.69%5.29%45,519,200484,771,000237%10.655.02%10.493.15%10.401.70%10.291.35%0.81%