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:
一心堂( 002727.SZ 深证)
板块 :零售业   
所属成分指数: 中证500
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
2019-01-2220.2020.6219.5919.91-1.34%-0.62%3.49%5,426,800108,727,000146%20.04-1.09%20.000.56%19.901.11%19.241.17%0.72%
2019-01-2119.7420.5419.7420.182.02%-0.38%6.12%3,944,10079,891,000116%20.262.97%19.891.23%19.681.84%19.021.56%0.56%
2019-01-1819.5819.8519.3319.781.28%0.55%5.63%3,525,80069,357,00094%19.670.03%19.651.23%19.321.23%18.731.50%0.35%
2019-01-1719.7419.9119.4019.53-1.06%-0.69%5.87%2,886,30056,760,00074%19.670.32%19.411.73%19.091.28%18.451.17%0.05%
2019-01-1619.2419.8219.2019.742.17%0.70%8.25%2,425,20047,540,00061%19.602.96%19.081.38%18.851.04%18.241.26%-0.24%
2019-01-1518.7919.3918.6119.322.44%1.47%7.29%3,208,40061,089,00073%19.041.43%18.820.94%18.650.85%18.010.46%-0.67%
2019-01-1418.9818.9818.5418.860.53%0.47%5.21%3,629,60068,132,00082%18.770.37%18.650.63%18.500.93%17.930.15%-0.86%
2019-01-1118.3718.9518.3718.761.08%0.32%4.81%4,186,00078,283,00095%18.701.08%18.531.01%18.331.63%17.900.21%-1.05%
2019-01-1018.4418.8018.1618.560.65%0.32%3.91%4,595,70085,024,000107%18.500.51%18.351.01%18.031.39%17.86-0.06%-1.19%
2019-01-0918.0018.7717.8818.442.44%0.17%3.18%4,821,80088,760,000112%18.412.24%18.162.16%17.781.66%17.87-0.26%-1.33%
2019-01-0818.0518.1717.8618.00-0.83%-0.02%0.46%2,990,70053,846,00069%18.00-0.29%17.781.22%17.490.07%17.92-0.35%-1.42%
2019-01-0717.8518.3917.6018.152.66%0.52%0.94%6,786,600122,543,000152%18.064.14%17.562.37%17.480.12%17.98-0.56%-1.61%
2019-01-0416.5317.8516.5317.685.24%1.97%-2.22%5,866,000101,710,000134%17.341.71%17.16-0.52%17.46-1.04%18.08-1.57%-1.78%
2019-01-0316.9117.3616.7616.80-0.30%-1.45%-8.55%3,963,40067,566,00089%17.05-0.01%17.25-2.25%17.64-1.88%18.37-1.70%-1.85%
2019-01-0217.8317.8716.5416.85-5.23%-1.16%-9.83%6,009,400102,448,000130%17.05-4.57%17.64-3.48%17.98-2.96%18.69-3.02%-1.85%
2018-12-2818.3018.3017.6417.78-1.77%-0.47%-7.72%3,191,40057,012,00064%17.86-3.09%18.28-1.43%18.53-0.75%19.27-1.45%-1.83%
2018-12-2718.7918.9318.1018.10-2.74%-1.81%-7.42%3,611,40066,569,00074%18.43-0.76%18.54-1.12%18.67-0.79%19.55-1.71%-1.70%
2018-12-2618.9018.9018.3218.61-0.53%0.19%-6.44%2,554,70047,452,00051%18.57-0.23%18.750.00%18.82-1.03%19.89-1.25%-1.55%
2018-12-2518.9818.9918.2218.71-1.99%0.50%-7.11%4,451,60082,876,00088%18.62-2.13%18.75-0.97%19.01-1.60%20.14-1.40%-1.43%
2018-12-2418.7019.2518.6019.092.63%0.36%-6.55%3,965,30075,429,00083%19.022.02%18.94-1.06%19.32-2.09%20.43-1.25%-1.28%
2018-12-2119.0219.0218.4018.60-2.21%-0.25%-10.09%4,246,40079,180,00090%18.65-2.70%19.14-2.41%19.73-2.17%20.69-2.17%-1.16%
2018-12-2019.2919.5318.9319.02-1.96%-0.75%-10.05%4,015,80076,957,00083%19.16-1.85%19.61-2.33%20.17-2.38%21.15-2.31%-0.96%
2018-12-1920.1420.3019.2319.40-3.15%-0.65%-10.37%5,181,000101,162,000103%19.53-2.83%20.08-2.49%20.66-2.29%21.65-2.30%-0.69%
2018-12-1819.9920.3219.7520.030.20%-0.32%-9.59%4,674,30093,932,00095%20.10-1.29%20.59-2.73%21.15-1.81%22.16-1.61%-0.40%
2018-12-1722.1522.1519.9819.99-9.95%-1.80%-11.22%10,108,600205,780,000207%20.36-8.55%21.17-5.79%21.54-4.59%22.52-2.83%-0.20%
2018-12-1422.6022.6022.1622.20-1.60%-0.27%-4.20%2,820,50062,783,00070%22.26-0.84%22.47-0.68%22.57-0.55%23.17-0.14%0.08%
2018-12-1322.7122.7822.1022.560.00%0.50%-2.78%4,010,60090,030,000104%22.45-1.11%22.62-0.60%22.70-1.64%23.21-0.27%0.02%
2018-12-1222.9723.0622.4622.56-0.79%-0.62%-3.04%2,936,40066,657,00081%22.70-0.61%22.76-0.16%23.08-1.33%23.270.00%-0.01%
2018-12-1122.6023.0922.5022.740.62%-0.44%-2.27%2,168,10049,520,00062%22.840.34%22.80-1.73%23.39-0.49%23.270.11%-0.10%
2018-12-1022.6523.0022.3022.600.00%-0.71%-2.76%2,321,90052,850,00066%22.76-0.14%23.20-1.53%23.50-0.11%23.24-0.06%-0.14%