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:
中际旭创( 300308.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
2019-12-1348.0049.4547.2548.602.88%0.16%5.93%15,071,200731,302,000196%48.523.79%47.132.48%46.682.11%45.881.61%0.56%
2019-12-1244.5048.3944.5047.246.61%1.04%4.62%17,650,500825,200,000258%46.754.99%45.992.51%45.711.71%45.151.34%0.43%
2019-12-1145.0045.6543.9744.31-2.14%-0.49%-0.55%5,500,700244,941,00097%44.53-1.17%44.86-0.32%44.940.19%44.560.24%0.32%
2019-12-1044.6545.5044.1145.280.60%0.50%1.87%5,798,400261,245,000107%45.060.08%45.01-0.01%44.860.20%44.450.60%0.31%
2019-12-0945.7745.9144.6545.01-0.38%-0.02%1.87%4,831,500217,500,00090%45.020.13%45.010.54%44.770.22%44.180.88%0.24%
2019-12-0645.0745.3544.6345.18-0.40%0.49%3.15%6,326,600284,438,000110%44.96-0.18%44.770.26%44.670.56%43.800.07%0.08%
2019-12-0544.0045.6043.8345.363.56%0.71%3.64%10,826,700487,651,000176%45.042.59%44.650.84%44.420.94%43.770.64%0.06%
2019-12-0444.2444.6343.5743.80-1.99%-0.24%0.71%4,798,600210,693,00082%43.91-1.40%44.280.32%44.010.36%43.49-0.15%0.00%
2019-12-0344.3844.9343.9044.690.65%0.36%2.60%5,035,700224,230,00084%44.530.31%44.140.66%43.851.12%43.56-0.05%0.04%
2019-12-0244.1244.9543.8144.400.91%0.02%1.88%5,192,000230,467,00080%44.392.14%43.851.18%43.371.46%43.580.45%0.07%
2019-11-2943.1844.0042.8344.001.85%1.24%1.42%4,752,500206,540,00073%43.46-0.29%43.340.96%42.75-0.95%43.380.27%-0.02%
2019-11-2843.0044.1942.9243.20-0.30%-0.88%-0.15%3,485,700151,925,00054%43.591.46%42.921.23%43.160.01%43.270.21%-0.08%
2019-11-2742.3843.4641.9843.331.24%0.87%0.36%3,794,600163,008,00057%42.961.10%42.40-1.68%43.15-0.55%43.180.15%-0.12%
2019-11-2642.3842.8041.8942.800.99%0.73%-0.72%5,605,200238,161,00082%42.490.91%43.13-0.46%43.39-0.69%43.11-0.07%-0.13%
2019-11-2543.6043.6841.3842.38-3.46%0.65%-1.76%8,925,700375,842,000126%42.11-4.92%43.32-1.71%43.69-0.30%43.14-0.77%-0.11%
2019-11-2242.9245.4942.9243.902.14%-0.88%0.98%10,864,000481,153,000161%44.292.09%44.080.13%43.821.02%43.48-0.09%0.04%
2019-11-2144.2344.2542.7042.98-2.25%-0.93%-1.23%6,289,600272,871,00093%43.38-2.22%44.020.69%43.380.41%43.510.01%0.15%
2019-11-2044.640.000.0043.97-2.01%-0.90%1.06%6,890,800305,755,000109%44.370.45%43.721.63%43.201.11%43.510.30%0.21%
2019-11-1941.9944.9841.8844.877.14%1.58%3.44%10,226,400451,727,000167%44.176.20%43.012.91%42.731.23%43.380.25%0.21%
2019-11-1841.5842.2041.0341.881.65%0.68%-3.21%4,326,000179,944,00072%41.60-0.12%41.80-0.52%42.21-1.90%43.27-0.44%0.24%
2019-11-1542.0742.3741.1541.20-2.39%-1.07%-5.21%4,178,100173,998,00069%41.65-1.19%42.02-1.15%43.03-1.40%43.46-0.34%0.37%
2019-11-1442.1942.6541.6042.21-0.05%0.15%-3.22%4,289,400180,790,00069%42.15-0.13%42.50-2.23%43.64-0.31%43.61-0.19%0.50%
2019-11-1342.4642.8041.7842.23-1.33%0.07%-3.36%5,309,800224,080,00079%42.20-1.68%43.47-1.63%43.77-0.34%43.700.03%0.66%
2019-11-1243.6344.5842.2342.80-2.99%-0.28%-2.02%7,480,400321,076,000114%42.92-4.07%44.19-0.58%43.92-0.49%43.680.14%0.70%
2019-11-1144.0345.7443.6044.12-1.01%-1.39%1.14%8,581,200383,944,000144%44.740.07%44.451.16%44.140.46%43.620.76%0.66%
2019-11-0844.1045.2943.0044.572.81%-0.31%2.95%9,222,400412,325,000170%44.713.51%43.941.33%43.930.81%43.291.02%0.55%
2019-11-0743.0543.4742.0043.351.67%0.36%1.15%3,928,100169,674,00080%43.200.32%43.36-0.63%43.58-0.07%42.860.55%0.43%
2019-11-0643.5543.8042.5542.64-1.98%-0.97%0.05%4,689,000201,889,00096%43.06-1.67%43.64-0.43%43.610.45%42.620.32%0.35%
2019-11-0543.9744.4443.0043.50-0.46%-0.66%2.39%4,999,000218,892,000108%43.79-0.58%43.830.30%43.420.80%42.490.55%0.34%
2019-11-0443.7644.7443.3643.700.00%-0.78%3.43%4,873,100214,630,000111%44.040.82%43.701.21%43.070.96%42.250.86%0.30%