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:
完美世界( 002624.SZ 深证)
板块 :建筑材料   
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
2019-08-2329.0729.2028.6129.05-0.85%0.44%4.76%7,189,100207,929,00045%28.92-0.01%28.830.62%28.570.56%27.730.92%0.77%
2019-08-2229.0529.5028.3929.301.38%1.29%6.64%13,455,400389,214,00084%28.930.67%28.650.66%28.411.19%27.480.84%0.65%
2019-08-2127.9029.1327.9028.902.81%0.57%6.07%21,426,000615,679,000140%28.741.35%28.460.90%28.081.38%27.251.23%0.57%
2019-08-2028.3629.1827.8528.11-0.81%-0.86%4.44%18,468,600523,647,000130%28.350.10%28.211.55%27.700.97%26.921.06%0.47%
2019-08-1928.1728.9227.8628.341.87%0.06%6.41%26,939,600763,030,000203%28.321.35%27.782.17%27.432.45%26.631.49%0.40%
2019-08-1626.7528.8226.6227.823.65%-0.45%6.01%22,010,200615,124,000190%27.955.25%27.192.18%26.772.96%26.241.35%0.33%
2019-08-1525.9927.0925.8226.842.17%1.08%3.66%14,984,300397,868,000138%26.55-1.07%26.611.50%26.011.06%25.890.23%0.28%
2019-08-1426.8027.3726.2426.270.11%-2.12%1.69%20,314,300545,211,000201%26.842.75%26.224.17%25.732.17%25.830.65%0.39%
2019-08-1325.9326.3825.5626.241.12%0.45%2.23%7,790,200203,493,00084%26.123.49%25.171.26%25.190.20%25.67-0.12%0.48%
2019-08-1224.6526.0224.5325.957.05%2.81%0.98%12,228,900308,659,000120%25.243.76%24.85-0.12%25.14-0.83%25.700.04%0.66%
2019-08-0924.9525.0424.0024.24-2.30%-0.35%-5.64%9,921,000241,326,00098%24.33-2.44%24.88-1.99%25.35-1.50%25.69-0.27%0.71%
2019-08-0825.0925.5424.6224.81-0.76%-0.49%-3.68%6,859,200171,019,00073%24.93-1.95%25.39-1.57%25.73-0.84%25.760.02%0.76%
2019-08-0726.2026.3224.9825.00-2.65%-1.69%-2.93%9,532,400242,405,000106%25.43-0.85%25.80-0.87%25.95-0.70%25.750.22%0.77%
2019-08-0625.2226.1925.0525.68-0.62%0.12%-0.07%10,528,800270,058,000125%25.65-2.66%26.02-0.88%26.13-0.40%25.700.40%0.74%
2019-08-0526.4226.9925.7725.84-1.75%-1.94%0.95%9,034,700238,064,000120%26.350.90%26.250.02%26.240.90%25.600.80%0.66%
2019-08-0225.4526.6925.4526.300.04%0.71%3.57%9,744,800254,475,000139%26.11-0.72%26.250.00%26.000.86%25.390.89%0.54%
2019-08-0126.3326.5626.0426.290.42%-0.05%4.45%8,589,900225,938,000134%26.30-0.08%26.251.38%25.781.01%25.171.27%0.36%
2019-07-3126.0926.8025.8626.18-0.46%-0.54%5.33%9,915,800261,013,000164%26.320.65%25.891.87%25.521.60%24.861.55%0.12%
2019-07-3025.7526.4525.6626.305.03%0.56%7.46%13,696,800358,218,000226%26.155.21%25.413.47%25.123.16%24.481.70%-0.18%
2019-07-2924.4825.0924.3025.043.47%0.73%4.04%7,739,800192,400,000141%24.862.33%24.561.09%24.351.39%24.070.54%-0.48%
2019-07-2624.4224.6324.0824.20-1.06%-0.39%1.10%5,224,700126,929,00093%24.29-0.19%24.300.90%24.020.60%23.940.20%-0.70%
2019-07-2524.3824.5424.1024.460.45%0.49%2.39%4,208,000102,424,00075%24.340.33%24.081.19%23.870.89%23.890.09%-0.78%
2019-07-2423.8024.5123.7924.352.35%0.38%2.02%5,220,800126,651,00092%24.262.98%23.801.09%23.660.03%23.87-0.03%-0.86%
2019-07-2323.3023.8723.1123.792.10%0.99%-0.36%3,926,60092,500,00066%23.560.80%23.540.31%23.66-0.69%23.88-0.36%-0.93%
2019-07-2223.7123.7923.1723.30-1.65%-0.30%-2.76%3,490,20081,562,00057%23.37-1.22%23.47-1.08%23.82-0.27%23.96-0.47%-0.92%
2019-07-1923.3823.9323.1823.691.59%0.14%-1.60%4,487,600106,161,00072%23.661.20%23.72-0.84%23.89-0.05%24.08-0.85%-0.92%
2019-07-1823.4523.6923.2723.32-2.30%-0.24%-3.97%5,755,800134,552,00087%23.38-2.33%23.93-0.51%23.90-0.44%24.28-1.14%-0.88%
2019-07-1724.4824.5623.6823.87-2.61%-0.27%-2.82%10,834,500259,328,000162%23.94-2.11%24.050.03%24.00-0.32%24.56-1.47%-0.78%
2019-07-1624.2224.6624.1924.511.07%0.25%-1.68%5,791,300141,598,00092%24.452.28%24.040.58%24.08-0.12%24.93-1.27%-0.60%
2019-07-1523.9624.4023.3224.250.00%1.44%-3.96%7,919,200189,310,000119%23.910.57%23.90-0.55%24.11-0.90%25.25-1.65%-0.38%