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:
汇中股份( 300371.SZ 深证)
板块 :专用设备制造_h   
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
2019-12-1312.9813.0312.8012.960.62%0.44%3.13%1,460,40018,843,000113%12.900.32%12.850.61%12.770.62%12.570.65%0.01%
2019-12-1212.7412.9412.7112.881.10%0.14%3.16%1,373,80017,670,000110%12.860.79%12.770.46%12.690.81%12.490.56%-0.08%
2019-12-1112.7112.9512.6112.740.24%-0.16%2.61%1,279,80016,331,000103%12.760.66%12.710.66%12.590.58%12.420.40%-0.16%
2019-12-1012.5612.7812.5612.710.08%0.26%2.77%1,370,30017,371,000113%12.68-0.16%12.630.83%12.520.64%12.370.30%-0.21%
2019-12-0912.4512.8612.4512.702.09%0.02%3.00%2,248,90028,555,000193%12.702.26%12.521.55%12.441.29%12.330.51%-0.23%
2019-12-0612.3212.4712.3212.440.32%0.19%1.41%1,121,00013,919,000100%12.420.71%12.330.66%12.280.62%12.27-0.39%-0.28%
2019-12-0512.2212.4512.1812.401.06%0.58%0.69%1,456,40017,956,000127%12.331.10%12.250.37%12.210.33%12.32-0.53%-0.25%
2019-12-0412.1312.3012.0912.270.25%0.62%-0.89%715,6008,727,00062%12.200.36%12.200.44%12.17-0.09%12.38-0.66%-0.19%
2019-12-0312.1712.2512.0312.240.49%0.73%-1.78%798,8009,706,00062%12.15-0.71%12.15-0.10%12.18-0.27%12.46-0.52%-0.12%
2019-12-0211.9512.3711.9512.181.84%-0.47%-2.77%1,438,30017,602,000104%12.241.75%12.160.07%12.21-0.38%12.53-0.28%-0.10%
2019-11-2912.1112.1611.9111.96-0.99%-0.56%-4.79%1,005,40012,092,00070%12.03-1.31%12.15-0.81%12.26-1.28%12.56-0.21%-0.09%
2019-11-2812.2412.4212.0612.08-1.31%-0.87%-4.04%1,233,80015,035,00087%12.19-0.47%12.25-0.74%12.41-1.19%12.59-0.25%-0.09%
2019-11-2712.2612.4012.0512.24-0.81%-0.02%-3.00%997,00012,206,00072%12.24-0.88%12.34-1.52%12.56-0.97%12.62-0.13%-0.07%
2019-11-2612.2912.4712.2312.340.49%-0.10%-2.33%937,50011,580,00068%12.35-0.42%12.53-1.23%12.69-0.53%12.640.14%-0.06%
2019-11-2512.7312.8512.2112.28-3.38%-1.00%-2.67%1,582,90019,634,000111%12.40-3.33%12.69-1.31%12.75-0.25%12.62-0.03%-0.15%
2019-11-2212.9713.0812.6012.71-1.78%-0.94%0.71%1,262,40016,198,00088%12.83-0.59%12.860.11%12.790.49%12.62-0.06%-0.22%
2019-11-2112.7113.0012.6612.941.09%0.26%2.46%1,273,30016,435,00089%12.910.49%12.840.76%12.720.47%12.630.08%-0.21%
2019-11-2012.8613.0412.7312.80-0.85%-0.34%1.43%1,909,70024,528,000132%12.840.34%12.751.00%12.670.68%12.620.06%-0.21%
2019-11-1912.4612.9712.4112.913.12%0.86%2.36%1,861,10023,823,000135%12.801.85%12.621.02%12.581.12%12.61-0.36%-0.20%
2019-11-1812.2012.7512.1512.522.62%-0.37%-1.08%1,588,80019,967,000109%12.571.55%12.490.39%12.440.14%12.66-0.18%-0.11%
2019-11-1512.5612.5912.2012.20-2.56%-1.41%-3.79%1,020,10012,624,00071%12.38-0.98%12.450.36%12.42-0.81%12.68-0.19%-0.18%
2019-11-1412.4912.5712.4012.520.40%0.18%-1.45%870,50010,879,00059%12.500.23%12.40-0.15%12.52-0.41%12.70-0.02%-0.17%
2019-11-1312.5112.5612.3512.470.00%0.01%-1.86%1,039,20012,958,00065%12.471.39%12.42-0.97%12.58-0.51%12.71-0.07%-0.21%
2019-11-1212.5012.5012.0912.470.32%1.40%-1.93%1,546,70019,022,00092%12.30-1.48%12.54-1.14%12.64-1.36%12.72-0.69%-0.22%
2019-11-1112.8012.8012.3012.43-3.57%-0.42%-2.91%2,106,40026,295,000117%12.48-3.26%12.69-1.34%12.81-0.75%12.80-0.80%-0.17%
2019-11-0812.7913.0312.7912.890.94%-0.11%-0.12%1,359,50017,543,00072%12.901.00%12.86-0.57%12.910.31%12.910.05%-0.08%
2019-11-0712.8012.9412.7012.77-0.85%-0.05%-1.00%1,404,70017,946,00072%12.78-0.95%12.93-0.18%12.870.34%12.900.07%-0.08%
2019-11-0613.0013.0412.8012.88-1.23%-0.15%-0.08%1,172,30015,121,00060%12.90-1.06%12.950.49%12.830.35%12.890.16%-0.09%
2019-11-0512.8113.2012.7313.041.88%0.02%1.33%2,344,10030,561,000116%13.041.62%12.891.50%12.78-0.09%12.870.53%-0.11%
2019-11-0412.7312.9212.7312.800.00%-0.23%-0.01%1,083,60013,902,00050%12.830.98%12.700.34%12.79-0.85%12.80-0.81%-0.18%