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
2019-08-207.817.867.767.810.13%-0.10%3.58%4,997,20039,069,000133%7.821.68%7.701.66%7.611.10%7.540.56%-0.86%
2019-08-197.657.807.537.803.31%1.44%4.03%6,820,60052,441,000158%7.691.83%7.571.41%7.531.22%7.50-0.29%-1.18%
2019-08-167.467.587.437.550.94%-0.01%0.40%3,689,40027,859,00089%7.552.79%7.470.81%7.440.34%7.52-1.22%-1.24%
2019-08-157.307.497.177.480.40%1.82%-1.75%3,201,40023,518,00070%7.35-1.84%7.41-0.19%7.41-0.36%7.61-0.94%-1.23%
2019-08-147.437.537.437.451.50%-0.45%-3.06%4,303,10032,203,00097%7.481.74%7.420.32%7.44-0.04%7.69-1.22%-1.18%
2019-08-137.407.427.307.34-1.34%-0.22%-5.66%2,578,50018,968,00057%7.36-0.43%7.40-0.55%7.44-0.43%7.78-0.83%-1.11%
2019-08-127.377.447.307.440.81%0.70%-5.16%3,101,50022,915,00069%7.39-0.69%7.44-0.54%7.47-1.40%7.85-1.03%-1.10%
2019-08-097.507.537.337.38-1.34%-0.79%-6.90%3,205,60023,845,00071%7.44-0.62%7.48-0.21%7.58-2.02%7.93-1.05%-1.07%
2019-08-087.477.567.417.480.13%-0.07%-6.63%3,280,40024,554,00072%7.49-0.28%7.49-1.65%7.73-1.33%8.01-1.15%-1.05%
2019-08-077.547.607.447.47-0.80%-0.48%-7.82%3,649,10027,389,00076%7.510.17%7.62-2.50%7.84-1.80%8.10-1.38%-1.04%
2019-08-067.767.767.267.53-5.88%0.49%-8.36%10,230,20076,651,000201%7.49-6.92%7.82-4.80%7.98-4.01%8.22-2.67%-0.95%
2019-08-058.078.207.978.00-1.60%-0.62%-5.24%3,997,40032,179,00094%8.05-1.75%8.21-1.88%8.32-1.05%8.44-0.89%-0.70%
2019-08-028.378.378.108.13-4.13%-0.77%-4.56%6,251,30051,215,000132%8.19-3.66%8.37-1.95%8.40-1.33%8.52-1.10%-0.69%
2019-08-018.508.588.468.48-0.82%-0.28%-1.54%2,505,20021,304,00056%8.50-0.79%8.530.14%8.520.07%8.61-0.52%-0.60%
2019-07-318.558.638.538.550.94%-0.26%-1.25%3,586,30030,743,00076%8.570.85%8.520.28%8.51-0.27%8.66-0.45%-0.56%
2019-07-308.438.548.438.47-0.12%-0.35%-2.61%2,264,50019,248,00045%8.500.28%8.500.05%8.53-0.20%8.70-0.73%-0.52%
2019-07-298.578.578.418.48-1.05%0.05%-3.21%3,280,00027,800,00056%8.48-0.45%8.49-0.69%8.55-0.49%8.76-0.73%-0.46%
2019-07-268.508.628.458.570.82%0.66%-2.89%3,375,40028,737,00053%8.510.29%8.55-0.28%8.59-0.82%8.83-0.91%-0.37%
2019-07-258.608.608.448.50-1.16%0.13%-4.56%4,965,90042,154,00070%8.49-1.60%8.58-0.67%8.66-0.97%8.91-1.08%-0.25%
2019-07-248.688.688.558.60-0.23%-0.31%-4.48%5,820,40050,212,00073%8.630.28%8.63-1.02%8.75-0.70%9.00-0.40%-0.11%
2019-07-238.608.688.528.620.12%0.20%-4.64%4,302,90037,018,00054%8.60-0.56%8.72-1.10%8.81-0.96%9.04-0.22%-0.06%
2019-07-228.989.008.498.61-4.12%-0.47%-4.96%9,009,90077,942,000107%8.65-3.43%8.82-1.60%8.90-1.36%9.06-0.81%-0.02%
2019-07-198.969.028.858.980.67%0.25%-1.68%4,936,80044,222,00057%8.96-0.39%8.96-0.28%9.02-0.81%9.13-0.19%0.11%
2019-07-189.029.078.918.92-0.67%-0.81%-2.51%4,735,60042,589,00051%8.990.59%8.99-0.54%9.09-0.73%9.15-0.06%0.19%
2019-07-178.949.038.868.980.11%0.45%-1.91%5,696,30050,924,00060%8.94-0.79%9.04-1.15%9.16-0.23%9.16-0.08%0.24%
2019-07-169.209.218.888.97-1.97%-0.45%-2.10%10,005,50090,161,000105%9.01-1.39%9.14-1.14%9.18-0.03%9.16-0.12%0.28%
2019-07-159.279.298.999.15-0.97%0.13%-0.25%7,777,10071,069,00086%9.14-1.51%9.25-0.03%9.18-0.26%9.170.13%0.33%
2019-07-129.409.489.159.24-1.07%-0.41%0.86%9,619,20089,247,000106%9.28-0.07%9.250.93%9.210.17%9.160.34%0.36%
2019-07-119.219.409.169.343.32%0.60%2.30%14,103,900130,945,000160%9.282.06%9.160.23%9.190.44%9.130.33%0.35%
2019-07-109.119.208.979.040.00%-0.63%-0.66%5,011,40045,587,00056%9.100.99%9.14-0.25%9.150.07%9.100.12%0.39%