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
2019-08-2312.2312.4312.1012.350.41%0.70%2.69%8,385,600102,839,000103%12.260.44%12.250.16%12.190.79%12.030.28%-0.25%
2019-08-2212.2012.4112.0212.301.99%0.74%2.55%8,828,800107,803,000111%12.21-0.41%12.230.57%12.091.21%11.990.23%-0.38%
2019-08-2112.2512.4412.0412.06-1.07%-1.63%0.79%9,565,700117,277,000122%12.260.48%12.161.37%11.950.54%11.970.43%-0.48%
2019-08-2012.1412.4412.0412.190.16%-0.09%2.31%8,722,100106,418,000120%12.201.41%11.992.10%11.880.44%11.920.55%-0.59%
2019-08-1911.7212.2511.7012.174.37%1.15%2.70%11,258,900135,472,000150%12.033.01%11.750.40%11.830.09%11.85-0.12%-0.77%
2019-08-1611.5611.9711.4311.660.95%-0.18%-1.72%7,314,00085,434,000103%11.682.71%11.70-0.65%11.82-0.40%11.86-0.78%-0.75%
2019-08-1511.2011.6711.1111.55-2.04%1.56%-3.40%7,415,50084,337,000100%11.37-4.93%11.78-2.07%11.87-1.03%11.96-1.13%-0.73%
2019-08-1412.1012.2011.7511.79-1.91%-1.45%-2.51%9,535,400114,074,000139%11.96-0.53%12.020.02%11.990.23%12.09-0.61%-0.64%
2019-08-1312.1012.1711.9012.02-1.31%-0.06%-1.21%4,703,60056,572,00074%12.03-0.65%12.020.23%11.960.77%12.17-0.79%-0.61%
2019-08-1211.9612.2911.8712.183.31%0.61%-0.68%6,892,70083,446,000105%12.111.53%12.000.85%11.87-0.33%12.26-0.58%-0.55%
2019-08-0912.0112.2411.6611.79-2.64%-1.12%-4.42%6,191,00073,822,00095%11.92-0.26%11.890.92%11.91-1.11%12.34-1.04%-0.52%
2019-08-0811.6612.4411.6612.114.85%1.30%-2.84%8,460,700101,147,000125%11.962.06%11.79-0.85%12.05-1.34%12.46-0.75%-0.42%
2019-08-0711.8111.8511.5511.55-1.20%-1.40%-8.03%3,900,60045,693,00060%11.710.35%11.89-2.04%12.21-1.21%12.56-0.62%-0.37%
2019-08-0612.0012.0011.3311.69-5.27%0.15%-7.49%10,111,500118,032,000148%11.67-6.21%12.13-3.81%12.36-3.07%12.64-1.25%-0.35%
2019-08-0512.4712.6212.3212.34-1.83%-0.85%-3.56%5,071,60063,119,00085%12.45-0.72%12.61-0.92%12.75-0.68%12.800.02%-0.28%
2019-08-0212.6312.6912.3312.57-3.01%0.27%-1.75%7,687,00096,363,000117%12.54-2.75%12.73-1.66%12.84-1.03%12.79-0.54%-0.44%
2019-08-0112.6413.0912.6412.961.01%0.54%0.75%5,270,40067,937,00085%12.890.03%12.95-0.14%12.970.12%12.86-0.23%-0.57%
2019-07-3112.9613.0012.8112.83-1.76%-0.43%-0.49%4,307,80055,509,00070%12.89-1.11%12.96-0.32%12.950.15%12.89-0.29%-0.61%
2019-07-3012.8813.1912.8713.061.40%0.22%1.01%6,458,40084,161,000106%13.030.66%13.010.51%12.930.71%12.93-0.25%-0.61%
2019-07-2912.9813.1212.8212.88-0.69%-0.50%-0.63%4,883,60063,216,00081%12.95-0.59%12.940.33%12.840.65%12.96-0.23%-0.65%
2019-07-2612.8513.2712.7112.971.65%-0.40%-0.17%8,427,200109,743,000137%13.021.92%12.901.43%12.76-0.08%12.99-0.08%-0.67%
2019-07-2512.7312.8812.6912.76-0.08%-0.13%-1.86%4,381,90055,987,00074%12.78-0.30%12.720.45%12.77-0.55%13.00-0.28%-0.67%
2019-07-2412.7012.9512.6412.771.19%-0.36%-2.06%6,359,90081,509,000105%12.822.23%12.66-0.75%12.84-0.67%13.04-0.36%-0.68%
2019-07-2312.4012.6512.3912.622.19%0.66%-3.56%5,069,30063,556,00083%12.54-0.71%12.76-1.29%12.93-1.12%13.09-0.58%-0.66%
2019-07-2213.3513.3512.2912.35-6.65%-2.19%-6.17%11,301,300142,689,000176%12.63-4.86%12.92-2.86%13.07-1.79%13.16-1.57%-0.62%
2019-07-1913.1313.3513.1313.230.92%-0.31%-1.06%4,962,80065,860,00078%13.270.31%13.30-0.36%13.310.14%13.37-1.80%-0.48%
2019-07-1813.2313.3913.1113.11-2.38%-0.91%-3.72%5,170,20068,402,00066%13.23-1.47%13.350.00%13.290.06%13.62-0.66%-0.27%
2019-07-1713.2913.5113.2913.430.45%0.02%-2.02%4,184,90056,191,00049%13.430.17%13.350.55%13.280.17%13.71-0.25%-0.16%
2019-07-1613.3513.5213.3013.37-0.30%-0.25%-2.70%5,399,20072,370,00059%13.401.16%13.280.51%13.260.07%13.74-0.74%-0.11%
2019-07-1513.1513.5012.9713.410.00%1.21%-3.13%6,135,50081,294,00058%13.250.64%13.21-0.06%13.25-1.22%13.84-0.40%0.03%