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:
中央商场( 600280.SH 上证)
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
2019-04-264.424.524.314.41-0.23%-0.50%-10.29%12,013,50053,243,00050%4.43-2.94%4.57-1.87%4.66-1.79%4.92-0.87%0.29%
2019-04-254.764.794.404.42-7.53%-3.20%-10.87%20,916,60095,503,00076%4.57-3.59%4.66-2.57%4.74-2.11%4.96-0.52%0.56%
2019-04-244.704.804.634.781.92%0.93%-4.11%11,314,80053,586,00039%4.74-0.11%4.78-1.01%4.84-1.53%4.990.22%0.77%
2019-04-234.824.844.654.69-3.30%-1.08%-5.71%13,904,40065,921,00045%4.74-2.93%4.83-1.49%4.92-0.85%4.970.12%0.85%
2019-04-224.924.984.824.85-1.42%-0.70%-2.38%10,906,40053,267,00036%4.880.14%4.91-1.25%4.96-1.59%4.970.28%0.85%
2019-04-194.944.994.774.92-0.40%0.88%-0.69%15,994,80078,003,00051%4.88-1.46%4.97-0.46%5.04-0.18%4.950.22%0.82%
2019-04-184.955.014.904.94-0.60%-0.18%-0.06%15,384,00076,132,00050%4.95-1.63%4.99-1.69%5.050.36%4.940.33%0.78%
2019-04-175.085.134.954.97-1.97%-1.21%0.87%26,843,100135,054,00087%5.031.15%5.080.26%5.030.72%4.930.55%0.76%
2019-04-164.805.094.805.072.84%1.93%3.47%28,721,900142,858,00095%4.97-3.40%5.060.42%5.000.44%4.900.60%0.70%
2019-04-155.285.354.924.93-3.71%-4.25%1.21%56,866,300292,779,000203%5.152.61%5.042.25%4.971.95%4.872.01%0.63%
2019-04-124.875.174.805.125.13%2.03%7.23%50,865,600255,260,000208%5.021.83%4.931.92%4.881.71%4.781.77%0.37%
2019-04-114.865.054.834.871.04%-1.18%3.79%43,097,900212,399,000203%4.932.88%4.842.11%4.801.52%4.691.58%0.16%
2019-04-104.714.904.634.821.69%0.63%4.35%30,945,100148,228,000168%4.791.79%4.740.87%4.720.81%4.621.01%-0.10%
2019-04-094.684.784.614.741.94%0.72%3.65%17,965,20084,547,000104%4.710.58%4.700.04%4.690.58%4.570.20%-0.33%
2019-04-084.744.794.564.65-1.27%-0.62%1.88%17,906,10083,790,000105%4.68-0.55%4.700.28%4.661.24%4.56-0.02%-0.36%
2019-04-044.724.784.654.71-0.21%0.11%3.18%19,380,80091,178,000115%4.710.15%4.680.95%4.601.21%4.57-0.24%-0.43%
2019-04-034.604.754.594.722.16%0.47%3.15%19,816,50093,106,000115%4.701.19%4.642.32%4.551.36%4.580.13%-0.51%
2019-04-024.644.704.574.62-0.43%-0.50%1.09%19,159,50088,954,000113%4.641.60%4.531.68%4.490.97%4.57-0.04%-0.52%
2019-04-014.464.654.464.644.04%1.53%1.49%19,291,30088,164,000116%4.574.41%4.461.62%4.44-0.09%4.57-0.11%-0.48%
2019-03-294.364.464.254.462.29%1.90%-2.56%18,065,00079,067,000105%4.38-0.88%4.39-0.63%4.45-1.59%4.58-0.54%-0.44%
2019-03-284.354.554.304.36-0.46%-1.27%-5.26%17,001,00075,080,00099%4.421.33%4.42-1.65%4.52-1.97%4.60-0.39%-0.37%
2019-03-274.394.444.284.380.46%0.50%-5.19%11,174,20048,695,00061%4.36-2.11%4.49-2.24%4.61-0.90%4.62-0.94%-0.33%
2019-03-264.564.624.334.36-4.60%-2.07%-6.52%17,168,80076,433,00089%4.45-3.84%4.59-2.57%4.65-1.00%4.66-1.33%-0.17%
2019-03-254.634.694.564.57-3.38%-1.30%-3.32%14,964,20069,281,00071%4.63-1.59%4.71-0.15%4.700.06%4.73-0.15%0.06%
2019-03-224.774.804.624.73-0.84%0.53%-0.08%16,319,40076,782,00075%4.71-1.45%4.720.06%4.700.43%4.73-0.71%0.16%
2019-03-214.704.854.664.771.49%-0.08%0.04%22,513,300107,473,00090%4.772.42%4.721.31%4.681.04%4.77-0.96%0.35%
2019-03-204.674.754.594.700.64%0.84%-2.37%16,055,00074,828,00055%4.66-0.62%4.660.43%4.63-0.98%4.810.02%0.63%
2019-03-194.714.764.624.67-0.43%-0.43%-2.97%13,499,10063,309,00040%4.691.45%4.640.65%4.67-1.54%4.810.29%0.76%
2019-03-184.584.694.534.691.96%1.45%-2.27%17,046,10078,811,00047%4.620.37%4.61-1.67%4.75-0.25%4.800.27%0.80%
2019-03-154.574.734.504.600.00%-0.13%-3.89%17,703,70081,550,00047%4.610.28%4.68-2.42%4.76-1.23%4.790.23%0.81%