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
2019-11-219.709.939.469.831.87%1.30%0.29%10,647,500103,320,000102%9.70-0.19%9.720.77%9.600.29%9.80-0.10%-0.46%
2019-11-209.729.889.619.65-1.43%-0.74%-1.65%7,226,30070,257,00072%9.72-0.22%9.651.22%9.580.33%9.81-0.17%-0.50%
2019-11-199.549.949.459.792.73%0.48%-0.40%10,855,900105,768,000103%9.742.96%9.530.94%9.540.46%9.83-0.36%-0.54%
2019-11-189.289.609.249.533.25%0.71%-3.39%8,260,00078,161,00079%9.461.33%9.44-0.22%9.50-2.24%9.86-0.60%-0.54%
2019-11-159.649.649.219.23-4.05%-1.17%-6.98%8,767,00081,873,00084%9.34-2.66%9.47-1.20%9.72-2.45%9.92-0.70%-0.50%
2019-11-149.559.689.489.620.63%0.27%-3.73%5,103,50048,964,00050%9.590.39%9.58-2.66%9.96-0.14%9.99-0.33%-0.48%
2019-11-139.549.669.479.56-0.62%0.03%-4.65%4,924,30047,061,00048%9.56-0.28%9.84-2.01%9.98-0.18%10.03-0.33%-0.48%
2019-11-129.819.939.409.62-2.83%0.38%-4.36%11,563,900110,833,000112%9.58-5.33%10.04-0.87%9.99-1.01%10.06-1.03%-0.51%
2019-11-1110.3010.459.859.90-3.88%-2.20%-2.60%15,594,800157,866,000160%10.12-1.23%10.130.68%10.10-0.07%10.16-0.90%-0.45%
2019-11-089.8410.509.8310.305.53%0.50%0.43%19,959,100204,563,000208%10.254.62%10.061.06%10.100.64%10.26-0.08%-0.44%
2019-11-079.779.879.729.76-0.20%-0.37%-4.91%6,560,40064,268,00075%9.80-1.08%9.96-1.09%10.04-0.62%10.26-0.47%-0.42%
2019-11-0610.1910.209.649.78-4.49%-1.24%-5.16%11,953,600118,378,000137%9.90-3.12%10.07-1.24%10.10-0.86%10.31-0.67%-0.36%
2019-11-0510.1510.3210.0710.241.69%0.18%-1.36%6,537,30066,825,00080%10.220.20%10.190.11%10.19-0.84%10.38-0.27%-0.26%
2019-11-0410.2710.3510.0310.07-2.14%-1.29%-3.26%7,256,80074,036,00087%10.200.42%10.180.09%10.28-1.58%10.41-0.24%-0.18%
2019-11-0110.0810.299.9110.291.28%1.29%-1.38%6,783,80068,920,00077%10.16-0.26%10.17-1.57%10.44-0.25%10.43-0.48%-0.06%
2019-10-3110.1310.3910.0610.160.59%-0.25%-3.09%5,853,80059,623,00065%10.190.07%10.34-2.04%10.47-0.23%10.48-0.39%0.00%
2019-10-3010.3410.3610.1010.10-2.32%-0.77%-4.04%6,093,60062,023,00064%10.18-3.21%10.55-0.23%10.49-0.20%10.53-0.60%0.02%
2019-10-2910.8210.8210.3310.34-4.35%-1.66%-2.34%10,254,300107,826,000104%10.52-2.04%10.580.26%10.51-0.04%10.59-0.40%-0.16%
2019-10-2810.3811.0810.3810.813.94%0.71%1.68%14,433,700154,929,000142%10.733.90%10.551.73%10.520.85%10.63-0.80%-0.35%
2019-10-2510.3310.4810.1510.400.97%0.67%-2.96%6,883,80071,115,00058%10.33-0.56%10.37-0.65%10.43-0.70%10.720.08%-0.65%
2019-10-2410.2910.5510.2710.300.10%-0.86%-3.82%7,484,80077,761,00058%10.390.07%10.44-0.23%10.50-0.55%10.710.20%-1.16%
2019-10-2310.4910.5810.2510.29-2.74%-0.89%-3.72%8,045,80083,528,00060%10.38-1.48%10.46-0.97%10.56-0.96%10.690.28%-1.57%
2019-10-2210.6610.7310.4210.58-1.31%0.40%-0.73%7,858,90082,817,00059%10.540.70%10.56-0.46%10.66-0.56%10.660.59%-2.02%
2019-10-2110.5510.7510.1110.721.23%2.44%1.17%11,306,700118,324,00078%10.47-2.23%10.61-1.39%10.72-1.52%10.600.93%-2.37%
2019-10-1810.8010.8810.5110.59-0.84%-1.07%0.88%9,253,40099,050,00059%10.700.04%10.76-0.37%10.890.56%10.500.09%-2.84%
2019-10-1710.5810.8610.5110.68-0.28%-0.19%1.82%9,055,00096,890,00061%10.70-1.33%10.80-1.33%10.820.60%10.49-0.20%-2.85%
2019-10-1610.7811.1110.6510.710.19%-1.24%1.90%12,851,000139,360,00091%10.840.18%10.951.01%10.760.97%10.51-2.34%-2.86%
2019-10-1510.8511.0210.6610.69-2.99%-1.25%-0.67%15,447,300167,210,000105%10.83-2.26%10.841.10%10.661.39%10.76-2.31%-2.63%
2019-10-1410.9011.4510.7111.024.45%-0.50%0.04%25,247,300279,610,000174%11.085.35%10.723.77%10.513.29%11.02-3.77%-2.40%
2019-10-1110.3410.7610.2010.550.00%0.35%-7.84%17,700,100186,090,000112%10.512.29%10.331.70%10.180.66%11.45-5.03%-2.01%