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:
九洲电气( 300040.SZ 深证)
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
2020-02-275.625.795.535.701.42%0.51%2.33%6,789,50038,505,000123%5.670.55%5.620.00%5.630.25%5.570.63%0.84%
2020-02-265.555.725.475.620.54%-0.35%1.54%9,211,40051,956,000177%5.641.88%5.62-0.02%5.620.30%5.540.78%0.69%
2020-02-255.595.625.355.59-2.44%0.98%1.78%7,875,30043,599,000167%5.54-2.59%5.62-0.51%5.600.04%5.490.51%0.53%
2020-02-245.655.775.595.731.42%0.83%4.87%5,632,10032,007,000138%5.680.39%5.650.70%5.601.10%5.460.92%0.37%
2020-02-215.695.715.625.65-0.18%-0.19%4.36%5,696,80032,249,000151%5.661.16%5.611.14%5.541.39%5.411.27%0.21%
2020-02-205.485.685.485.663.10%1.14%5.87%6,103,90034,157,000172%5.600.79%5.541.65%5.461.58%5.351.48%-0.01%
2020-02-195.515.655.475.49-0.36%-1.12%4.21%4,594,60025,509,000139%5.552.00%5.452.04%5.381.40%5.271.35%-0.29%
2020-02-185.365.515.365.512.04%1.23%6.00%3,670,60019,979,000112%5.441.97%5.341.33%5.300.93%5.201.88%-0.62%
2020-02-175.275.405.225.403.85%1.16%5.84%3,673,60019,610,000103%5.342.12%5.270.63%5.260.61%5.100.55%-1.12%
2020-02-145.165.285.155.200.19%-0.52%2.48%2,887,30015,093,00086%5.23-0.36%5.240.17%5.220.56%5.07-1.01%-1.23%
2020-02-135.325.355.175.19-2.44%-1.07%1.25%3,473,70018,222,00099%5.25-0.04%5.230.36%5.190.93%5.13-0.81%-1.16%
2020-02-125.175.325.155.322.90%1.37%2.94%3,761,30019,740,000108%5.251.00%5.211.18%5.151.14%5.17-0.86%-1.09%
2020-02-115.235.255.155.17-1.15%-0.50%-0.82%2,873,40014,929,00082%5.200.23%5.151.16%5.092.23%5.21-1.12%-1.00%
2020-02-105.115.235.115.231.75%0.89%-0.80%2,706,50014,031,00073%5.181.89%5.091.09%4.980.59%5.27-0.59%-0.88%
2020-02-075.035.155.025.141.58%1.02%-3.07%3,352,90017,058,00090%5.091.11%5.042.54%4.95-2.41%5.30-0.97%-0.82%
2020-02-064.965.104.945.061.61%0.56%-5.51%3,753,90018,890,00099%5.030.60%4.910.70%5.07-2.24%5.36-1.33%-0.71%
2020-02-054.905.104.894.981.43%-0.44%-8.24%4,119,20020,603,000107%5.004.43%4.88-4.45%5.19-2.70%5.43-1.95%-0.57%
2020-02-044.514.994.514.91-1.80%2.51%-11.29%6,605,80031,640,000156%4.79-4.20%5.11-8.81%5.33-5.88%5.54-3.07%-0.34%
2020-02-035.005.005.005.00-9.91%0.00%-12.43%731,4003,657,00017%5.00-11.05%5.60-1.55%5.66-0.44%5.71-0.59%0.00%
2020-01-235.725.845.485.55-3.81%-1.26%-3.38%4,215,10023,693,00092%5.62-1.47%5.69-0.66%5.69-0.25%5.74-0.28%0.13%
2020-01-225.725.795.615.770.35%1.14%0.17%3,243,80018,505,00070%5.71-0.92%5.730.25%5.70-0.05%5.76-0.16%0.20%
2020-01-215.755.845.705.75-0.52%-0.14%-0.33%3,184,50018,336,00062%5.760.74%5.710.51%5.71-0.47%5.770.07%0.33%
2020-01-205.625.835.615.783.03%1.12%0.26%4,096,90023,418,00076%5.721.33%5.680.00%5.73-0.24%5.770.09%0.41%
2020-01-175.665.695.605.61-0.88%-0.55%-2.60%2,382,90013,441,00044%5.64-0.51%5.68-1.29%5.75-0.59%5.760.02%0.43%
2020-01-165.715.745.625.66-0.88%-0.18%-1.72%3,100,90017,583,00057%5.67-0.86%5.76-0.40%5.78-0.21%5.760.07%0.43%
2020-01-155.805.805.685.71-1.55%-0.16%-0.78%3,612,40020,660,00067%5.72-1.87%5.78-0.48%5.79-0.12%5.760.10%0.45%
2020-01-145.805.905.755.800.00%-0.48%0.89%5,470,20031,883,000108%5.831.02%5.810.19%5.800.28%5.750.38%0.44%
2020-01-135.825.835.695.80-0.51%0.54%1.27%5,710,70032,943,000119%5.77-0.86%5.80-0.07%5.780.24%5.730.30%0.42%
2020-01-105.815.955.705.830.52%0.19%2.10%9,378,90054,572,000211%5.820.62%5.800.52%5.770.56%5.710.67%0.42%
2020-01-095.775.825.745.800.00%0.29%2.26%5,146,20029,763,000138%5.78-0.10%5.770.52%5.740.49%5.670.50%0.38%