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:
中青宝( 300052.SZ 深证)
板块 :传播与文化产业   
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
2019-09-1914.2415.4913.3014.552.25%2.31%13.41%66,747,300949,281,000391%14.221.86%13.695.70%13.466.30%12.837.00%2.43%
2019-09-1813.3314.2313.3314.239.97%1.92%18.68%26,385,500368,406,000240%13.9610.74%12.965.70%12.666.10%11.995.19%1.69%
2019-09-1712.1312.9412.0512.9410.03%2.63%13.53%38,944,200491,027,000399%12.618.35%12.2610.12%11.938.85%11.406.89%1.11%
2019-09-1610.7011.7610.6911.7610.01%1.07%10.29%9,893,300115,115,000145%11.649.06%11.133.96%10.962.47%10.661.72%0.47%
2019-09-1210.6410.7410.5710.691.52%0.20%1.97%4,788,20051,087,00067%10.67-0.30%10.71-0.43%10.700.49%10.480.37%0.33%
2019-09-1110.8410.9110.5310.53-2.32%-1.60%0.82%6,509,50069,658,00093%10.70-0.30%10.750.48%10.650.63%10.440.52%0.33%
2019-09-1010.9010.9010.6110.78-1.64%0.44%3.75%7,836,70084,115,000115%10.73-0.58%10.700.88%10.580.84%10.390.69%0.30%
2019-09-0910.5711.0710.5010.963.89%1.52%6.21%10,901,800117,698,000170%10.802.42%10.611.84%10.491.71%10.321.30%0.24%
2019-09-0610.6010.7510.3710.551.74%0.09%3.56%8,154,20085,957,000138%10.541.02%10.421.02%10.310.72%10.190.52%0.12%
2019-09-0510.3010.5810.2710.370.88%-0.62%2.33%8,784,20091,661,000151%10.442.37%10.311.64%10.240.87%10.130.06%0.12%
2019-09-0410.2310.2910.0810.280.19%0.85%1.50%5,346,10054,491,00087%10.19-0.49%10.15-0.20%10.150.28%10.13-0.40%0.22%
2019-09-0310.0210.4210.0210.262.09%0.17%0.89%6,730,40068,939,00097%10.242.81%10.170.60%10.120.58%10.17-0.56%0.50%
2019-09-029.7610.139.7310.052.03%0.87%-1.72%5,053,00050,344,00069%9.96-2.60%10.10-0.21%10.070.41%10.230.43%0.90%
2019-08-3010.3410.669.829.85-1.01%-3.71%-3.26%7,695,50078,715,000106%10.231.82%10.131.11%10.030.26%10.180.38%0.87%
2019-08-299.9610.179.919.950.10%-0.96%-1.91%4,284,70043,044,00063%10.050.09%10.011.02%10.00-1.06%10.140.38%0.73%
2019-08-289.9810.209.899.940.20%-0.97%-1.64%5,179,20051,986,00078%10.040.79%9.91-0.63%10.11-0.93%10.110.21%0.55%
2019-08-279.7910.069.799.921.64%-0.38%-1.64%4,761,00047,412,00075%9.962.22%9.98-1.75%10.20-1.21%10.090.13%0.46%
2019-08-269.659.879.559.76-2.89%0.18%-3.10%4,998,60048,695,00082%9.74-4.05%10.15-1.53%10.330.50%10.070.01%0.32%
2019-08-2310.2910.429.9710.05-2.80%-1.01%-0.21%7,052,80071,610,000127%10.15-1.94%10.31-1.40%10.280.37%10.070.61%0.28%
2019-08-2210.1810.5710.1810.340.88%-0.14%3.30%10,334,400106,999,000206%10.35-0.09%10.461.77%10.241.31%10.011.06%0.16%
2019-08-2110.6010.6010.2010.25-4.92%-1.09%3.48%13,646,500141,414,000331%10.36-3.86%10.282.11%10.112.44%9.912.36%0.03%
2019-08-2010.7710.7810.7710.7810.00%0.01%11.40%7,416,80079,949,000262%10.7812.19%10.067.17%9.865.43%9.683.42%-0.24%
2019-08-199.659.899.369.807.69%2.00%4.73%7,335,70070,479,000269%9.614.99%9.393.13%9.362.36%9.360.13%-0.63%
2019-08-169.149.229.069.10-0.44%-0.56%-2.62%2,136,70019,552,00090%9.152.23%9.11-0.12%9.14-0.18%9.35-0.99%-0.61%
2019-08-158.969.148.809.14-0.11%2.11%-3.16%2,451,00021,938,00097%8.95-3.30%9.12-1.13%9.16-0.98%9.44-1.39%-0.51%
2019-08-149.289.369.109.15-0.33%-1.15%-4.40%1,900,90017,594,00074%9.260.50%9.220.17%9.25-0.46%9.57-0.76%-0.34%
2019-08-139.299.299.149.18-1.29%-0.33%-4.81%1,572,60014,483,00057%9.210.13%9.21-0.53%9.29-0.73%9.64-1.27%-0.26%
2019-08-129.069.329.069.302.76%1.11%-4.79%1,980,40018,215,00060%9.20-0.10%9.25-0.88%9.36-1.54%9.77-0.39%-0.06%
2019-08-099.499.499.009.05-3.62%-1.71%-7.71%2,953,40027,191,00092%9.21-2.15%9.34-1.30%9.50-1.74%9.81-0.62%-0.04%
2019-08-089.329.499.329.390.00%-0.20%-4.83%1,618,70015,230,00053%9.41-0.54%9.46-1.73%9.67-1.24%9.87-0.22%0.02%