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)
所属成分指数: 中证500
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-02-174410.1405.856%2
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
2020-01-179.699.759.379.41-2.59%-1.15%-5.09%12,247,900116,584,00047%9.52-1.25%9.73-3.42%9.95-0.34%9.92-0.24%0.33%
2020-01-169.769.809.489.66-0.72%0.22%-2.81%18,828,800181,494,00071%9.64-2.17%10.080.40%9.98-0.18%9.94-0.30%0.43%
2020-01-1510.0210.069.699.73-4.23%-1.25%-2.40%36,525,300359,898,000143%9.85-4.96%10.04-0.41%10.00-0.11%9.97-0.11%0.57%
2020-01-149.6210.629.6110.165.28%-2.00%1.80%57,178,600592,760,000260%10.377.66%10.082.76%10.012.12%9.981.39%0.70%
2020-01-1310.0010.069.489.65-3.21%0.22%-1.96%29,511,900284,157,000158%9.63-3.40%9.81-0.67%9.80-0.60%9.84-0.27%0.65%
2020-01-109.6610.209.669.973.00%0.02%1.01%28,767,900286,747,000168%9.971.32%9.870.63%9.860.11%9.870.38%0.81%
2020-01-099.7310.139.659.680.31%-1.61%-1.56%22,794,600224,264,000131%9.840.99%9.810.06%9.85-0.46%9.830.79%1.07%
2020-01-089.829.949.599.65-2.03%-0.94%-1.09%14,428,500140,565,00083%9.74-1.09%9.81-0.87%9.90-0.20%9.760.44%1.19%
2020-01-079.839.929.769.850.41%0.01%1.41%10,532,900103,734,00063%9.850.18%9.89-0.58%9.920.18%9.710.62%1.21%
2020-01-069.929.969.739.81-1.51%-0.21%1.63%18,958,200186,369,000114%9.83-1.55%9.95-0.17%9.900.18%9.650.57%1.22%
2020-01-0310.0310.179.859.96-0.20%-0.26%3.77%17,056,200170,325,000114%9.99-0.73%9.970.76%9.880.66%9.600.82%1.20%
2020-01-029.8510.259.859.981.73%-0.79%4.83%14,991,800150,808,000110%10.062.21%9.891.16%9.821.75%9.521.06%1.16%
2019-12-319.7510.009.679.810.72%-0.33%4.14%13,800,200135,822,000105%9.841.15%9.780.31%9.651.03%9.421.17%1.12%
2019-12-309.679.829.619.740.10%0.10%4.61%11,271,100109,665,00087%9.73-0.34%9.751.59%9.551.04%9.310.91%1.11%
2019-12-279.739.889.669.73-0.82%-0.34%5.45%19,327,900188,691,000156%9.760.16%9.601.56%9.451.34%9.231.33%1.05%
2019-12-269.4210.039.429.814.47%0.65%7.73%30,126,800293,656,000279%9.755.32%9.453.85%9.333.22%9.112.94%0.93%
2019-12-259.009.399.009.394.22%1.46%6.15%22,835,000211,340,000266%9.263.34%9.102.29%9.032.00%8.852.03%0.63%
2019-12-248.899.038.829.011.81%0.60%3.92%9,289,50083,195,000131%8.960.81%8.900.62%8.860.85%8.670.64%0.41%
2019-12-238.759.008.708.851.26%-0.38%2.73%10,460,30092,926,000161%8.880.68%8.840.52%8.781.01%8.620.69%0.35%
2019-12-208.818.938.728.74-0.68%-0.95%2.15%6,129,20054,081,000105%8.820.52%8.790.73%8.690.71%8.560.41%0.28%
2019-12-198.798.838.668.801.15%0.25%3.27%5,682,80049,883,000103%8.78-0.05%8.730.96%8.630.90%8.520.40%0.23%
2019-12-188.758.878.708.70-0.11%-0.93%2.51%7,474,30065,639,000142%8.781.25%8.651.14%8.561.20%8.490.68%0.17%
2019-12-178.518.798.508.712.47%0.42%3.32%11,938,400103,551,000241%8.672.41%8.552.24%8.461.44%8.431.07%0.08%
2019-12-168.368.558.358.501.67%0.35%1.91%7,483,70063,388,000160%8.471.74%8.361.16%8.340.41%8.340.33%-0.06%
2019-12-138.278.378.278.361.46%0.42%0.55%3,926,00032,684,00093%8.331.29%8.270.04%8.30-0.19%8.310.10%-0.10%
2019-12-128.258.328.138.24-0.36%0.26%-0.79%4,572,60037,582,000111%8.22-0.57%8.26-0.72%8.32-0.48%8.31-0.06%-0.17%
2019-12-118.378.388.228.27-1.19%0.05%-0.49%5,980,40049,432,000152%8.27-0.77%8.32-0.87%8.36-0.26%8.31-0.13%-0.24%
2019-12-108.398.408.288.37-0.36%0.48%0.58%3,040,10025,324,00087%8.33-1.02%8.40-0.27%8.380.37%8.32-0.01%-0.26%
2019-12-098.508.508.388.40-0.36%-0.19%0.93%3,545,80029,843,000105%8.42-0.33%8.420.48%8.350.26%8.320.06%-0.29%
2019-12-068.418.528.398.430.00%-0.17%1.35%2,828,90023,887,00088%8.440.46%8.380.78%8.330.35%8.32-0.16%-0.36%