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:
ST中基( 000972.SZ 深证)
板块 :农业   
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
2020-08-042.702.722.692.710.00%0.18%0.59%3,256,2008,807,000119%2.710.19%2.700.19%2.700.19%2.690.00%-0.43%
2020-08-032.692.722.672.711.12%0.37%0.59%3,536,9009,548,000127%2.700.75%2.69-0.26%2.700.22%2.69-0.07%-0.45%
2020-07-312.672.702.662.680.00%0.00%-0.59%1,971,8005,285,00068%2.68-0.37%2.700.07%2.69-0.04%2.70-0.07%-0.46%
2020-07-302.722.732.672.68-1.47%-0.37%-0.67%2,948,3007,930,00099%2.69-1.07%2.700.19%2.690.00%2.70-0.30%-0.45%
2020-07-292.692.752.692.721.87%0.04%0.52%3,167,6008,614,00091%2.721.87%2.690.60%2.690.11%2.71-1.39%-0.44%
2020-07-282.672.692.652.670.00%0.04%-2.70%1,840,1004,911,00038%2.670.04%2.68-0.26%2.69-0.22%2.74-2.07%-0.30%
2020-07-272.682.692.652.67-0.37%0.07%-4.71%1,959,4005,227,00029%2.67-0.71%2.68-0.45%2.69-0.30%2.80-0.14%0.02%
2020-07-242.702.722.672.68-1.47%-0.26%-4.49%2,648,5007,117,00032%2.69-0.07%2.70-0.19%2.70-0.15%2.81-0.11%0.06%
2020-07-232.702.722.662.720.00%1.15%-3.17%3,228,0008,680,00038%2.69-0.81%2.70-0.30%2.71-0.37%2.81-0.11%0.09%
2020-07-222.722.732.682.720.00%0.33%-3.27%2,735,8007,416,00030%2.710.37%2.710.00%2.72-1.77%2.81-0.07%0.14%
2020-07-212.722.732.662.72-0.37%0.70%-3.34%3,799,40010,263,00040%2.70-0.41%2.71-0.41%2.76-2.47%2.81-0.21%0.19%
2020-07-202.712.742.692.731.11%0.66%-3.19%4,482,70012,158,00047%2.710.11%2.72-2.30%2.83-0.04%2.82-0.11%0.25%
2020-07-172.692.742.662.700.37%-0.33%-4.36%2,720,9007,370,00028%2.71-0.66%2.78-2.52%2.84-0.07%2.82-0.04%0.30%
2020-07-162.832.832.682.69-4.27%-1.36%-4.75%8,140,70022,200,00083%2.73-3.54%2.86-0.18%2.84-0.25%2.82-0.18%0.34%
2020-07-152.892.922.812.81-5.07%-0.60%-0.67%14,966,10042,302,000167%2.83-3.75%2.86-0.07%2.84-0.04%2.830.07%0.39%
2020-07-142.822.962.822.964.96%0.78%4.70%17,993,40052,852,000241%2.944.63%2.862.21%2.851.46%2.831.11%0.40%
2020-07-132.782.832.782.821.08%0.46%0.86%16,983,10047,671,000255%2.810.75%2.800.14%2.800.14%2.800.25%0.40%
2020-07-102.792.812.762.79-0.36%0.14%0.04%5,356,50014,923,00094%2.79-0.32%2.80-0.39%2.800.11%2.790.18%0.49%
2020-07-092.822.832.782.80-0.71%0.18%0.57%9,501,70026,554,000179%2.80-0.43%2.81-0.04%2.800.22%2.780.40%0.44%
2020-07-082.812.842.782.820.36%0.46%1.69%5,851,50016,425,000128%2.81-0.74%2.810.47%2.790.32%2.770.40%0.35%
2020-07-072.862.872.792.81-0.71%-0.64%1.74%5,366,30015,174,000129%2.831.36%2.800.94%2.780.07%2.760.44%0.26%
2020-07-062.752.852.742.832.54%1.43%2.91%5,784,20016,138,000152%2.791.16%2.770.55%2.780.22%2.750.40%0.16%
2020-07-032.782.792.722.760.36%0.07%0.77%4,046,40011,158,000119%2.760.44%2.75-1.01%2.770.25%2.740.29%0.09%
2020-07-022.762.762.722.75-0.36%0.15%0.70%3,495,2009,599,000109%2.75-0.47%2.78-0.07%2.770.51%2.730.37%0.04%
2020-07-012.772.792.742.76-1.43%0.04%1.43%2,917,3008,050,00091%2.76-1.75%2.780.40%2.750.40%2.720.18%-0.02%
2020-06-302.782.862.762.800.72%-0.28%3.09%7,339,30020,609,000243%2.811.41%2.772.10%2.741.48%2.721.08%-0.04%
2020-06-292.662.782.662.784.91%0.40%3.46%7,240,10020,048,000287%2.775.33%2.723.27%2.702.35%2.691.13%-0.15%
2020-06-242.602.662.602.651.53%0.80%-0.26%1,585,5004,169,00078%2.630.73%2.63-0.42%2.64-0.15%2.66-0.30%-0.26%
2020-06-232.652.662.592.61-1.88%0.00%-2.06%2,325,6006,070,000114%2.61-1.58%2.64-0.60%2.64-0.49%2.67-0.49%-0.22%
2020-06-222.682.682.632.660.00%0.30%-0.67%2,226,4005,905,000118%2.65-0.71%2.660.00%2.66-0.34%2.68-0.48%-0.13%