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
2019-03-189.209.238.739.20-0.97%2.05%2.28%32,103,000289,422,00078%9.02-2.22%9.08-2.80%9.240.42%9.000.45%0.79%
2019-03-158.809.588.769.295.57%0.76%3.74%48,421,700446,464,000123%9.222.49%9.350.70%9.201.08%8.960.72%0.81%
2019-03-149.309.518.808.80-10.02%-2.18%-1.02%51,485,800463,142,000140%9.00-6.61%9.280.24%9.100.49%8.890.68%0.79%
2019-03-139.2710.189.119.785.73%1.53%10.75%83,710,700806,346,000262%9.636.69%9.266.15%9.064.50%8.832.96%0.80%
2019-03-128.419.258.389.259.99%2.45%7.85%59,584,500537,989,000212%9.038.25%8.723.92%8.672.07%8.581.07%0.59%
2019-03-118.118.468.108.414.08%0.83%-0.90%19,392,600161,755,00068%8.340.88%8.39-0.92%8.49-0.11%8.49-0.46%0.61%
2019-03-088.308.488.088.08-5.83%-2.27%-5.22%24,045,800198,815,00074%8.27-3.21%8.47-1.31%8.50-0.16%8.530.40%0.84%
2019-03-078.608.678.428.58-1.04%0.44%1.05%26,718,000228,221,00080%8.54-0.44%8.580.40%8.510.50%8.490.65%0.91%
2019-03-068.728.738.418.67-0.80%1.05%2.77%27,186,800233,259,00081%8.58-0.42%8.550.79%8.47-0.05%8.440.61%0.94%
2019-03-058.358.798.268.744.05%1.44%4.23%35,860,300308,961,000111%8.622.21%8.481.46%8.48-0.07%8.390.81%0.94%
2019-03-048.508.608.288.401.57%-0.36%0.99%26,897,800226,742,00082%8.431.91%8.36-0.78%8.48-0.75%8.320.64%1.00%
2019-03-018.258.388.128.270.00%-0.02%0.06%16,195,700133,963,00047%8.27-0.86%8.43-1.20%8.550.83%8.270.54%1.10%
2019-02-288.498.558.168.27-4.72%-0.89%0.60%28,544,500238,183,00077%8.34-2.77%8.53-1.15%8.480.76%8.220.79%1.33%
2019-02-278.508.748.408.682.72%1.14%6.41%30,854,200264,788,00086%8.58-0.33%8.631.73%8.411.09%8.160.87%1.38%
2019-02-268.828.838.418.45-5.06%-1.86%4.49%44,121,100379,885,000132%8.61-0.68%8.482.12%8.321.64%8.091.24%1.25%
2019-02-258.508.988.308.907.23%2.66%11.42%50,653,500439,095,000171%8.676.51%8.303.63%8.192.50%7.991.91%1.06%
2019-02-227.808.407.758.305.33%1.98%5.89%44,986,700366,133,000169%8.142.11%8.011.01%7.990.74%7.841.04%0.84%
2019-02-217.818.197.727.880.90%-1.14%1.59%33,254,900265,089,000144%7.972.14%7.930.16%7.930.96%7.760.96%0.70%
2019-02-207.907.927.717.81-1.76%0.08%1.65%20,565,900160,501,00098%7.80-2.12%7.92-0.21%7.850.58%7.680.60%0.52%
2019-02-197.998.157.847.95-0.50%-0.29%4.10%33,993,100271,035,000177%7.970.49%7.941.42%7.811.11%7.641.42%0.46%
2019-02-187.788.187.667.991.27%0.71%6.11%39,165,700310,745,000231%7.930.28%7.831.77%7.721.70%7.531.59%0.32%
2019-02-157.678.217.657.895.48%-0.28%6.45%45,747,600361,940,000323%7.914.62%7.693.98%7.594.06%7.412.90%0.19%
2019-02-147.287.817.257.483.31%-1.10%3.85%31,002,800234,483,000280%7.565.31%7.404.18%7.304.41%7.201.29%-0.06%
2019-02-137.137.247.037.241.69%0.81%1.81%12,200,70087,624,000124%7.181.20%7.101.88%6.991.29%7.11-0.43%-0.15%
2019-02-127.017.166.977.121.57%0.32%-0.31%8,667,80061,512,00083%7.102.09%6.972.01%6.900.12%7.14-0.71%-0.06%
2019-02-116.857.026.837.012.34%0.83%-2.54%6,797,70047,257,00058%6.952.46%6.830.34%6.89-1.66%7.19-0.28%0.08%
2019-02-016.726.876.676.852.85%0.96%-5.03%5,455,60037,015,00044%6.790.33%6.81-1.32%7.01-1.13%7.21-0.40%0.15%
2019-01-316.756.956.566.66-1.33%-1.52%-8.04%8,471,60057,296,00060%6.76-1.53%6.90-2.94%7.09-1.54%7.24-0.80%0.27%
2019-01-306.997.046.756.75-3.30%-1.72%-7.53%8,229,90056,526,00048%6.87-2.05%7.11-1.51%7.20-1.13%7.300.04%0.56%
2019-01-297.307.306.676.980.00%-0.46%-4.34%12,368,80086,725,00070%7.01-4.87%7.22-1.61%7.28-1.18%7.30-0.01%0.57%