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:
中南建设( 000961.SZ 深证)
板块 :钢铁_h   
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
2019-05-218.278.608.228.441.81%-0.24%0.42%21,826,800184,661,00084%8.463.00%8.40-0.86%8.530.19%8.41-0.26%-0.20%
2019-05-208.318.398.068.29-1.43%0.93%-1.63%17,374,200142,718,00061%8.21-3.40%8.48-1.68%8.51-0.56%8.43-0.24%-0.20%
2019-05-178.608.738.368.41-3.33%-1.09%-0.44%19,719,700167,675,00065%8.50-1.99%8.620.45%8.560.54%8.45-0.31%-0.23%
2019-05-168.778.948.558.70-0.46%0.28%2.68%19,775,600171,582,00063%8.680.23%8.580.48%8.511.42%8.470.04%-0.24%
2019-05-158.408.838.338.745.68%0.97%3.19%33,200,200287,379,000102%8.663.43%8.541.70%8.390.94%8.470.08%-0.34%
2019-05-148.468.518.278.27-2.25%-1.18%-2.28%20,507,000171,617,00061%8.37-1.78%8.401.19%8.32-0.69%8.46-0.62%-0.41%
2019-05-138.578.688.408.46-1.40%-0.72%-0.66%18,019,100153,544,00049%8.522.13%8.300.31%8.37-0.11%8.52-0.36%-0.44%
2019-05-108.108.588.028.586.85%2.84%0.39%31,441,900262,332,00077%8.342.34%8.27-1.03%8.38-0.79%8.55-0.22%-0.54%
2019-05-097.998.347.998.03-1.23%-1.50%-6.26%36,997,300301,597,00081%8.15-2.06%8.36-1.23%8.45-0.90%8.570.27%-0.71%
2019-05-088.508.588.118.13-5.90%-2.32%-4.83%42,478,800353,539,00083%8.32-3.22%8.46-1.46%8.53-0.70%8.54-0.40%-0.99%
2019-05-078.378.788.378.643.47%0.47%0.73%37,819,300325,241,00077%8.601.45%8.590.11%8.59-0.61%8.58-0.21%-1.04%
2019-05-068.408.838.088.35-5.11%-1.50%-2.85%42,855,400363,288,00087%8.48-2.54%8.58-0.57%8.64-0.69%8.60-0.57%-1.08%
2019-04-308.558.888.408.802.09%1.17%1.80%38,130,400331,644,00074%8.701.49%8.63-0.62%8.700.40%8.64-0.39%-1.20%
2019-04-298.558.778.348.620.47%0.58%-0.67%30,786,800263,850,00055%8.57-0.30%8.68-0.54%8.661.29%8.68-0.99%-1.36%
2019-04-268.508.838.368.58-0.58%-0.19%-2.11%30,669,600263,635,00052%8.60-2.29%8.730.40%8.55-0.21%8.77-0.65%-1.26%
2019-04-258.779.018.618.630.00%-1.90%-2.18%51,619,500454,113,00091%8.800.69%8.692.38%8.570.09%8.82-0.83%-1.13%
2019-04-248.748.928.608.63-0.23%-1.22%-2.99%55,341,500483,526,00099%8.741.90%8.490.25%8.56-0.50%8.90-1.43%-0.95%
2019-04-238.308.748.308.655.36%0.89%-4.16%66,106,300566,769,000118%8.573.33%8.47-0.39%8.61-0.93%9.03-1.86%-0.64%
2019-04-228.538.698.118.21-6.70%-1.06%-10.72%99,309,000824,100,000174%8.30-4.96%8.50-3.79%8.69-3.54%9.20-2.55%-0.31%
2019-04-198.908.968.518.80-0.79%0.79%-6.75%38,952,400340,090,00082%8.73-2.00%8.84-0.75%9.01-1.36%9.44-0.95%-0.01%
2019-04-188.899.038.828.87-1.00%-0.44%-6.90%28,374,000252,793,00062%8.910.49%8.91-1.88%9.13-1.46%9.53-0.61%0.10%
2019-04-179.209.208.658.96-2.82%1.06%-6.52%74,851,300663,642,000164%8.87-0.91%9.08-2.45%9.27-3.48%9.59-1.70%0.21%
2019-04-169.069.248.709.220.66%3.05%-5.45%67,210,700601,303,000165%8.95-5.95%9.30-4.17%9.60-3.67%9.75-1.98%0.42%
2019-04-159.929.999.099.16-5.57%-3.71%-7.92%55,740,300530,273,000144%9.51-2.53%9.71-3.70%9.97-1.29%9.95-0.09%0.83%
2019-04-129.849.989.589.70-1.72%-0.61%-2.58%27,218,800265,661,00077%9.76-2.36%10.08-1.37%10.10-0.13%9.960.67%0.91%
2019-04-1110.2510.369.809.87-4.64%-1.26%-0.21%33,144,800331,312,00096%10.00-3.60%10.220.15%10.110.20%9.891.04%0.89%
2019-04-1010.0510.639.9510.351.67%-0.18%5.73%40,524,500420,210,000125%10.371.12%10.211.67%10.091.13%9.791.65%0.83%
2019-04-099.9510.439.9510.182.72%-0.72%5.71%46,985,600481,796,000147%10.254.07%10.042.05%9.980.50%9.631.43%0.74%
2019-04-089.8210.099.639.910.92%0.58%4.38%24,873,800245,073,00079%9.850.16%9.84-0.11%9.931.09%9.490.40%0.70%
2019-04-049.889.989.699.820.00%-0.17%3.85%26,845,500264,074,00085%9.840.17%9.85-1.16%9.821.49%9.460.19%0.75%