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:
中国中期( 000996.SZ 深证)
板块 :证券   
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
2020-08-0611.3011.7011.2811.520.17%0.49%10.24%30,891,900354,151,000165%11.463.89%11.012.70%10.802.47%10.451.89%-0.37%
2020-08-0510.5211.7810.3111.506.48%4.21%12.13%44,221,700487,997,000250%11.043.67%10.733.72%10.543.49%10.261.89%-0.58%
2020-08-0410.1511.189.9810.806.30%1.47%7.29%39,955,500425,273,000249%10.646.18%10.345.02%10.184.29%10.071.39%-0.75%
2020-08-039.8310.189.8310.163.67%1.35%2.34%14,974,100150,113,000103%10.032.80%9.851.32%9.771.52%9.93-0.18%-0.84%
2020-07-319.569.929.569.801.87%0.49%-1.47%12,646,000123,318,00082%9.750.53%9.720.79%9.62-0.28%9.95-0.23%-0.78%
2020-07-309.759.849.599.62-1.94%-0.83%-3.50%10,171,40098,675,00059%9.700.04%9.641.08%9.65-1.06%9.97-1.25%-0.69%
2020-07-299.539.829.429.812.72%1.17%-2.82%11,430,900110,843,00059%9.702.03%9.54-0.82%9.75-1.86%10.10-4.46%-0.46%
2020-07-289.539.579.439.551.70%0.48%-9.62%8,854,00084,151,00033%9.501.11%9.62-1.93%9.93-1.02%10.57-1.44%0.24%
2020-07-279.349.609.219.39-0.11%-0.11%-12.41%10,852,200102,015,00035%9.40-3.90%9.81-2.82%10.04-0.92%10.72-0.62%0.57%
2020-07-2410.1710.339.299.40-7.39%-3.90%-12.86%20,710,600202,575,00063%9.78-3.30%10.09-1.58%10.13-0.30%10.79-0.74%0.77%
2020-07-2310.2010.339.9010.15-2.22%0.35%-6.60%16,015,400161,992,00047%10.12-2.23%10.250.01%10.16-1.33%10.87-0.12%1.04%
2020-07-2210.1510.5510.0310.382.27%0.33%-4.60%23,867,000246,930,00068%10.350.87%10.251.50%10.30-5.50%10.880.13%1.21%
2020-07-2110.2810.4710.1110.15-1.46%-1.04%-6.59%15,942,700163,525,00042%10.261.18%10.10-1.81%10.90-1.39%10.870.47%1.40%
2020-07-2010.1710.369.8310.303.00%1.61%-4.76%20,017,900202,928,00049%10.141.42%10.29-7.38%11.05-0.55%10.820.45%1.53%
2020-07-179.9810.649.6010.00-5.75%0.05%-7.12%29,836,900298,218,00069%10.00-6.77%11.11-2.77%11.11-1.03%10.770.66%1.71%
2020-07-1611.2011.4010.6110.61-10.01%-1.04%-0.80%27,152,100291,099,00066%10.72-9.27%11.420.02%11.230.25%10.701.06%1.78%
2020-07-1511.3612.5011.1611.793.24%-0.22%11.39%61,765,000729,792,000168%11.824.50%11.423.50%11.203.27%10.582.58%1.72%
2020-07-1410.8911.7310.8311.423.25%1.00%10.68%43,263,600489,168,000133%11.314.01%11.042.10%10.842.33%10.321.79%1.46%
2020-07-1310.7911.2110.5111.061.10%1.74%9.11%34,985,200380,320,000116%10.87-0.22%10.811.35%10.601.58%10.141.40%1.29%
2020-07-1010.4811.6010.3310.942.43%0.41%9.43%41,983,600457,394,000153%10.902.43%10.672.49%10.432.87%10.001.94%1.15%
2020-07-0910.5810.9010.3810.68-0.28%0.40%8.90%33,645,700357,886,000136%10.641.68%10.411.82%10.142.44%9.811.62%0.98%
2020-07-089.9910.919.9910.716.14%2.38%10.97%42,732,400447,026,000186%10.463.03%10.223.32%9.902.34%9.652.01%0.87%
2020-07-0710.4810.489.9810.09-4.09%-0.62%6.65%40,061,100406,751,000191%10.151.12%9.893.17%9.672.38%9.461.76%0.78%
2020-07-069.8210.529.6010.529.24%4.77%13.15%42,337,800425,107,000225%10.045.96%9.593.95%9.453.85%9.302.24%0.71%
2020-07-039.269.989.209.634.79%1.63%5.91%40,422,200383,032,000244%9.484.68%9.223.85%9.102.99%9.091.39%0.54%
2020-07-028.749.358.659.195.15%1.52%2.48%27,298,900247,098,000187%9.054.50%8.883.09%8.830.58%8.970.43%0.48%
2020-07-018.698.768.558.741.16%0.90%-2.13%9,715,10084,155,00072%8.660.56%8.62-0.92%8.78-1.68%8.930.06%0.47%
2020-06-308.578.798.518.641.53%0.30%-3.19%9,319,40080,275,00068%8.610.47%8.70-1.84%8.93-1.12%8.930.06%0.52%
2020-06-298.658.708.498.51-3.08%-0.75%-4.60%10,098,40086,585,00074%8.57-3.32%8.86-2.43%9.03-0.57%8.92-0.03%0.55%
2020-06-249.009.068.768.780.00%-0.99%-1.60%11,657,000103,376,00088%8.87-2.05%9.08-0.87%9.090.02%8.920.24%0.61%