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
2019-03-219.509.939.339.550.63%-0.06%8.84%38,994,800372,637,00084%9.563.60%9.392.59%9.131.68%8.771.33%1.16%
2019-03-209.259.509.009.492.04%2.88%9.60%28,327,300261,287,00059%9.22-1.51%9.161.35%8.971.06%8.660.84%1.11%
2019-03-199.379.609.139.30-1.80%-0.69%8.30%51,086,700478,441,000106%9.373.61%9.042.26%8.881.80%8.591.12%1.13%
2019-03-188.909.538.839.475.81%4.77%11.52%105,763,800955,971,000212%9.043.39%8.842.96%8.723.06%8.491.97%1.20%
2019-03-158.188.998.188.959.15%2.37%7.47%59,480,800520,062,000124%8.745.59%8.581.17%8.461.76%8.331.25%1.20%
2019-03-148.458.638.058.20-2.96%-0.97%-0.30%29,127,600241,171,00059%8.28-3.31%8.481.07%8.320.37%8.230.98%1.18%
2019-03-138.458.868.398.450.00%-1.32%3.74%50,294,900430,690,00094%8.560.62%8.391.88%8.291.04%8.151.26%1.28%
2019-03-128.108.688.108.454.32%-0.71%5.05%64,560,800549,391,000120%8.516.43%8.242.41%8.200.42%8.041.37%1.26%
2019-03-117.778.227.758.102.53%1.30%2.08%40,857,200326,710,00075%8.00-0.08%8.04-0.78%8.17-0.39%7.940.85%1.21%
2019-03-087.838.197.807.90-2.35%-1.27%0.41%33,130,400265,096,00060%8.00-1.47%8.11-1.79%8.200.58%7.870.59%1.26%
2019-03-078.208.337.978.09-1.10%-0.38%3.43%42,284,400343,381,00080%8.12-0.61%8.250.00%8.151.34%7.820.86%1.29%
2019-03-068.308.398.038.18-2.27%0.11%5.48%44,518,200363,746,00087%8.17-2.83%8.251.21%8.051.34%7.761.07%1.30%
2019-03-058.228.628.168.371.09%-0.46%9.08%59,952,800504,163,000125%8.412.76%8.162.93%7.942.11%7.671.76%1.34%
2019-03-047.838.457.768.285.21%1.19%9.81%79,129,600647,503,000173%8.184.75%7.922.84%7.782.59%7.542.02%1.31%
2019-03-017.917.937.657.87-0.51%0.74%6.48%50,682,700395,939,000119%7.810.61%7.701.41%7.581.26%7.391.08%1.21%
2019-02-287.488.027.487.914.49%1.87%8.18%94,768,700735,832,000238%7.773.44%7.602.89%7.492.61%7.311.92%1.21%
2019-02-277.207.757.167.574.56%0.84%5.52%56,809,100426,442,000167%7.512.42%7.381.81%7.301.64%7.171.10%1.17%
2019-02-267.407.607.217.24-2.16%-1.23%2.03%40,509,000296,945,000129%7.330.47%7.251.10%7.181.03%7.100.81%1.17%
2019-02-257.127.517.127.404.23%1.43%5.13%53,797,900392,525,000179%7.303.64%7.171.96%7.101.20%7.041.38%1.23%
2019-02-227.037.126.977.100.14%0.85%2.26%25,385,500178,705,00084%7.04-0.47%7.040.37%7.020.24%6.940.84%1.31%
2019-02-217.057.146.987.091.00%0.24%2.98%31,425,900222,269,000106%7.071.09%7.010.19%7.000.00%6.891.04%1.30%
2019-02-206.967.106.867.022.48%0.33%3.02%32,452,900227,084,000112%7.000.56%7.000.23%7.000.20%6.811.46%1.28%
2019-02-197.107.166.816.85-3.11%-1.55%2.00%29,757,300207,055,00099%6.96-1.05%6.98-0.56%6.990.43%6.721.47%1.33%
2019-02-186.937.156.927.073.67%0.54%6.81%31,380,200220,670,000106%7.031.27%7.020.52%6.961.34%6.621.01%1.28%
2019-02-157.097.186.796.82-4.21%-1.79%4.07%26,391,000183,269,00096%6.94-1.96%6.980.71%6.871.49%6.551.10%1.18%
2019-02-147.217.286.887.122.01%0.52%9.84%26,214,000185,667,000104%7.082.33%6.942.14%6.772.04%6.481.52%1.08%
2019-02-136.787.046.776.982.65%0.84%9.32%24,904,000172,379,000103%6.921.59%6.792.20%6.632.11%6.391.08%0.91%
2019-02-126.836.916.716.80-0.73%-0.21%7.65%29,632,700201,923,000132%6.811.64%6.642.26%6.492.30%6.321.36%0.81%
2019-02-116.336.936.336.858.73%2.18%9.92%46,009,500308,436,000224%6.706.18%6.503.26%6.352.42%6.232.21%0.70%
2019-02-016.316.456.226.300.00%-0.22%3.33%23,669,900149,451,000133%6.310.30%6.291.48%6.201.01%6.100.79%0.49%