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
2019-06-188.588.608.478.52-0.35%0.04%-0.93%3,588,50030,563,00060%8.52-1.20%8.65-0.81%8.690.13%8.60-0.42%-0.08%
2019-06-178.588.758.538.55-0.93%-0.81%-1.00%5,074,50043,744,00073%8.62-1.35%8.72-0.17%8.680.35%8.640.08%-0.03%
2019-06-148.788.848.618.63-1.37%-1.24%0.01%7,021,00061,347,00098%8.74-0.34%8.740.72%8.650.93%8.630.14%-0.04%
2019-06-138.678.858.648.750.81%-0.21%1.54%8,107,80071,090,000112%8.770.98%8.671.43%8.570.60%8.62-0.17%-0.03%
2019-06-128.678.758.638.680.00%-0.03%0.56%5,378,90046,706,00071%8.681.45%8.551.35%8.520.05%8.63-0.42%0.03%
2019-06-118.358.758.338.684.45%1.41%0.14%7,331,20062,750,00082%8.562.66%8.440.00%8.51-0.99%8.670.09%0.15%
2019-06-108.278.428.268.310.73%-0.32%-4.04%3,639,80030,345,00040%8.34-0.18%8.44-1.08%8.60-0.19%8.660.21%0.16%
2019-06-068.538.648.178.25-3.28%-1.22%-4.54%6,200,60051,785,00065%8.35-2.96%8.53-1.88%8.61-0.44%8.64-0.25%0.17%
2019-06-058.698.788.508.53-1.27%-0.89%-1.55%5,278,10045,431,00055%8.61-0.22%8.690.23%8.65-0.54%8.66-0.17%0.25%
2019-06-048.718.758.568.64-1.93%0.16%-0.45%7,114,10061,368,00069%8.63-1.49%8.670.07%8.70-0.54%8.680.07%0.34%
2019-06-038.608.948.528.812.20%0.62%1.58%14,063,400123,142,000135%8.762.28%8.67-0.25%8.750.47%8.670.16%0.39%
2019-05-318.588.668.458.62-0.12%0.69%-0.45%7,869,40067,372,00072%8.56-0.60%8.69-1.07%8.710.49%8.66-0.08%0.49%
2019-05-308.588.758.508.63-1.37%0.20%-0.42%8,419,60072,515,00069%8.61-2.60%8.780.23%8.66-0.13%8.670.24%0.63%
2019-05-299.009.108.718.750.34%-1.05%1.21%10,459,20092,490,00088%8.840.19%8.761.66%8.670.14%8.650.49%0.65%
2019-05-288.499.078.478.723.20%-1.20%1.36%17,710,500156,312,000155%8.835.29%8.621.51%8.660.96%8.600.79%0.57%
2019-05-278.308.488.278.452.30%0.80%-1.01%5,245,60043,975,00048%8.380.19%8.49-1.44%8.58-0.46%8.540.19%0.39%
2019-05-248.588.638.158.26-4.29%-1.28%-3.05%9,661,70080,838,00086%8.37-3.58%8.62-0.73%8.62-0.57%8.520.31%0.28%
2019-05-238.698.828.568.63-1.37%-0.55%1.60%9,431,80081,852,00087%8.68-0.98%8.680.10%8.670.53%8.490.50%0.10%
2019-05-228.638.928.568.751.39%-0.16%3.53%12,136,200106,363,000118%8.762.23%8.670.31%8.620.82%8.450.79%-0.05%
2019-05-218.458.688.418.630.94%0.66%2.91%9,843,30084,382,00098%8.57-0.97%8.640.52%8.550.60%8.390.54%-0.23%
2019-05-208.668.918.398.550.35%-1.24%2.51%16,511,700142,942,000170%8.66-0.07%8.601.13%8.501.11%8.341.18%-0.40%
2019-05-178.509.018.388.522.04%-1.65%3.35%21,000,600181,938,000226%8.664.11%8.503.09%8.412.56%8.241.28%-0.72%
2019-05-168.248.428.218.351.46%0.35%2.58%8,653,30072,004,000100%8.321.16%8.250.54%8.200.69%8.140.46%-0.95%
2019-05-158.178.298.178.231.23%0.05%1.57%6,780,10055,773,00075%8.230.59%8.200.64%8.140.33%8.10-0.27%-1.15%
2019-05-148.108.338.048.13-0.73%-0.59%0.06%7,690,20062,893,00081%8.18-0.32%8.150.53%8.120.26%8.13-1.04%-1.21%
2019-05-138.068.308.028.190.37%-0.17%-0.24%7,590,20062,267,00075%8.201.43%8.110.48%8.100.46%8.21-0.94%-1.19%
2019-05-108.108.187.838.162.26%0.89%-1.54%10,067,40081,423,00096%8.090.94%8.070.09%8.06-0.38%8.29-1.46%-1.17%
2019-05-097.998.107.967.98-0.75%-0.41%-5.12%5,759,40046,151,00052%8.01-0.85%8.060.06%8.090.17%8.41-1.02%-1.06%
2019-05-087.998.207.878.04-0.86%-0.52%-5.39%7,800,50063,041,00069%8.080.10%8.06-0.59%8.08-0.68%8.50-0.97%-0.99%
2019-05-077.928.237.898.110.00%0.45%-5.49%8,493,00068,570,00073%8.070.54%8.100.36%8.13-1.88%8.58-1.21%-0.94%