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
2021-01-137.887.897.397.43-2.75%-2.15%-8.63%7,903,10060,011,00091%7.590.88%7.57-0.98%7.76-1.90%8.13-0.91%-0.55%
2021-01-127.407.657.317.642.00%1.50%-6.91%7,786,90058,609,00090%7.53-0.93%7.65-2.81%7.91-2.19%8.21-0.97%-0.54%
2021-01-117.807.887.417.49-4.95%-1.42%-9.62%8,606,90065,396,000103%7.60-3.65%7.87-3.04%8.09-2.61%8.29-1.05%-0.53%
2021-01-087.958.057.727.88-0.38%-0.08%-5.91%5,840,80046,062,00075%7.89-1.76%8.12-1.97%8.31-1.47%8.38-0.45%-0.54%
2021-01-078.418.437.757.91-5.72%-1.46%-5.98%14,407,400115,646,000189%8.03-5.31%8.28-3.71%8.43-1.82%8.41-0.97%-0.58%
2021-01-068.648.708.308.39-3.01%-1.03%-1.24%7,341,30062,232,000114%8.48-1.83%8.60-0.64%8.590.08%8.500.02%-0.63%
2021-01-058.688.738.568.65-1.03%0.17%1.85%6,224,40053,747,00097%8.64-0.51%8.650.56%8.580.49%8.49-0.04%-0.79%
2021-01-048.678.798.548.740.46%0.70%2.87%8,407,50072,970,000132%8.680.41%8.611.01%8.540.77%8.500.05%-0.93%
2020-12-318.528.838.498.703.33%0.65%2.45%9,592,70082,920,000153%8.642.83%8.521.49%8.471.01%8.49-0.47%-1.17%
2020-12-308.388.498.308.420.12%0.17%-1.31%4,938,70041,516,00070%8.41-0.10%8.400.10%8.390.12%8.53-0.76%-1.31%
2020-12-298.378.538.288.410.96%-0.05%-2.18%5,969,70050,228,00085%8.410.65%8.390.22%8.38-0.20%8.60-0.74%-1.29%
2020-12-288.428.488.278.33-0.72%-0.36%-3.82%4,986,60041,690,00071%8.36-0.24%8.370.02%8.39-0.71%8.66-0.86%-1.22%
2020-12-258.298.478.248.391.08%0.12%-3.96%4,993,40041,845,00071%8.380.17%8.37-0.45%8.45-0.69%8.74-1.17%-1.15%
2020-12-248.388.548.238.30-1.31%-0.79%-6.10%5,787,20048,414,00078%8.370.11%8.41-1.07%8.51-1.31%8.84-0.92%-1.03%
2020-12-238.318.438.258.411.45%0.63%-5.73%5,753,10048,078,00078%8.36-1.25%8.50-1.12%8.63-1.38%8.92-1.45%-0.94%
2020-12-228.678.708.278.29-4.71%-2.04%-8.42%8,521,20072,118,000110%8.46-2.53%8.59-1.58%8.75-1.51%9.05-1.51%-0.80%
2020-12-218.598.788.538.700.81%0.20%-5.34%5,806,80050,419,00078%8.680.12%8.73-1.36%8.88-1.06%9.19-1.46%-0.64%
2020-12-188.718.808.568.63-2.27%-0.50%-7.47%7,140,10061,925,00089%8.67-1.17%8.85-1.55%8.98-1.77%9.33-2.34%-0.48%
2020-12-179.259.318.398.83-4.75%0.62%-7.54%14,922,100130,957,000160%8.78-6.25%8.99-3.66%9.14-2.63%9.55-1.91%-0.18%
2020-12-169.399.459.269.27-1.07%-0.97%-4.79%4,613,30043,186,00053%9.360.44%9.33-0.68%9.38-0.72%9.74-0.51%0.05%
2020-12-159.299.449.239.370.32%0.54%-4.25%4,417,10041,169,00044%9.320.09%9.39-0.12%9.45-0.88%9.79-0.06%0.17%
2020-12-149.369.479.229.34-1.37%0.30%-4.62%5,418,10050,455,00050%9.31-2.01%9.41-1.15%9.54-1.35%9.79-0.18%0.20%
2020-12-119.409.709.389.470.74%-0.35%-3.47%7,049,60066,990,00062%9.501.42%9.51-0.95%9.67-1.93%9.810.02%0.26%
2020-12-109.319.489.279.400.64%0.32%-4.16%5,405,60050,652,00047%9.37-2.47%9.61-1.74%9.86-0.50%9.81-0.04%0.28%
2020-12-099.839.889.279.34-4.30%-2.78%-4.81%9,075,40087,191,00082%9.61-2.00%9.78-2.22%9.91-0.45%9.810.00%0.29%
2020-12-089.729.919.659.760.00%-0.44%-0.53%6,298,90061,747,00059%9.80-1.07%10.000.10%9.950.34%9.810.12%0.30%
2020-12-0710.0610.099.769.76-3.94%-1.50%-0.41%10,021,70099,305,00093%9.91-2.01%9.990.08%9.920.30%9.800.11%0.31%
2020-12-049.9110.649.7210.161.60%0.47%3.79%18,359,600185,645,000171%10.112.48%9.981.53%9.891.21%9.790.67%0.35%
2020-12-039.8510.019.7210.000.30%1.35%2.84%12,478,600123,125,000119%9.87-0.49%9.830.40%9.770.59%9.720.40%0.36%
2020-12-029.7510.159.639.970.00%0.54%2.94%16,730,300165,904,000157%9.922.71%9.791.49%9.711.17%9.690.63%0.39%