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
2018-11-164.124.154.084.120.24%0.07%2.59%18,351,40075,559,00070%4.120.54%4.110.27%4.080.82%4.020.83%1.08%
2018-11-154.124.144.054.110.74%0.37%3.19%17,802,50072,893,00065%4.10-0.73%4.100.94%4.040.95%3.980.96%1.19%
2018-11-144.134.214.054.08-0.97%-1.09%3.42%23,347,70096,308,00084%4.130.78%4.071.47%4.01-0.08%3.950.87%1.21%
2018-11-134.004.193.964.121.48%0.66%5.34%33,260,300136,130,000124%4.092.92%4.012.06%4.010.50%3.911.06%1.14%
2018-11-123.834.073.834.065.18%2.09%4.91%26,819,000106,659,000107%3.982.71%3.93-1.56%3.990.58%3.870.68%1.03%
2018-11-093.863.973.823.86-1.03%-0.31%0.42%15,576,30060,317,00065%3.87-0.82%3.99-0.55%3.970.69%3.840.44%0.94%
2018-11-084.014.013.843.90-0.76%-0.10%1.91%27,090,100105,748,000117%3.90-4.22%4.010.33%3.941.08%3.830.90%0.90%
2018-11-074.124.293.923.93-4.84%-3.58%3.61%46,104,500187,901,000221%4.081.82%4.002.99%3.902.61%3.792.29%0.68%
2018-11-063.974.173.864.134.82%3.17%11.38%30,202,500120,899,000168%4.003.84%3.883.08%3.802.26%3.711.56%0.35%
2018-11-053.813.943.723.942.87%2.20%7.92%27,702,700106,792,000153%3.861.82%3.761.98%3.711.67%3.651.22%0.06%
2018-11-023.673.883.643.835.51%1.16%6.18%32,252,100122,096,000184%3.793.95%3.692.67%3.652.18%3.611.92%-0.33%
2018-11-013.573.803.533.631.97%-0.33%2.57%26,034,50094,816,000157%3.642.07%3.601.55%3.581.62%3.541.14%-0.91%
2018-10-313.563.633.533.561.14%-0.22%1.74%14,163,40050,533,00087%3.571.39%3.540.45%3.52-0.03%3.500.14%-1.52%
2018-10-303.463.573.463.520.57%0.03%0.74%11,394,40040,102,00070%3.52-0.14%3.520.77%3.52-1.21%3.49-0.03%-1.76%
2018-10-293.573.573.473.50-0.57%-0.68%0.14%9,803,80034,546,00060%3.52-0.17%3.50-0.60%3.560.08%3.50-0.23%-1.88%
2018-10-263.543.593.493.520.86%-0.28%0.49%11,294,00039,870,00066%3.532.17%3.52-1.57%3.561.34%3.500.09%-1.97%
2018-10-253.413.543.383.49-2.51%1.01%-0.29%14,941,70051,619,00078%3.46-3.25%3.57-0.42%3.510.69%3.50-1.35%-2.16%
2018-10-243.553.633.513.581.13%0.25%0.90%15,201,70054,280,00075%3.57-1.87%3.592.22%3.490.29%3.55-1.00%-2.11%
2018-10-233.593.823.523.54-0.84%-2.72%-1.23%28,275,500102,896,000142%3.643.03%3.513.45%3.481.40%3.58-1.35%-1.98%
2018-10-223.443.633.443.575.00%1.08%-1.73%19,710,20069,608,00099%3.536.77%3.390.71%3.43-0.35%3.63-2.60%-1.82%
2018-10-193.163.443.123.404.94%2.78%-8.85%19,662,90065,041,00087%3.31-1.05%3.37-2.04%3.44-1.29%3.73-3.92%-1.56%
2018-10-183.523.523.233.24-8.22%-3.08%-16.54%19,817,50066,251,00079%3.34-4.89%3.44-3.18%3.49-3.38%3.88-4.99%-1.15%
2018-10-173.543.573.423.531.73%0.43%-13.61%12,274,90043,141,00041%3.52-0.31%3.550.65%3.61-2.12%4.09-2.18%-0.59%
2018-10-163.543.613.443.47-1.98%-1.59%-16.93%11,670,40041,152,00034%3.53-2.00%3.53-2.92%3.69-2.64%4.18-1.25%-0.39%
2018-10-153.573.713.523.541.14%-1.61%-16.31%17,431,80062,718,00046%3.603.07%3.64-2.65%3.79-3.54%4.23-1.12%-0.60%
2018-10-123.513.633.333.50-5.41%0.26%-18.19%28,964,600101,119,00070%3.49-8.01%3.74-6.04%3.93-5.87%4.28-1.86%-0.57%
2018-10-114.004.003.703.70-9.98%-2.50%-15.12%30,674,200116,398,00071%3.80-8.05%3.98-5.47%4.17-5.23%4.36-0.77%-0.43%
2018-10-104.204.204.074.11-1.20%-0.41%-6.44%13,282,10054,809,00033%4.13-0.79%4.21-2.73%4.40-0.97%4.390.23%-0.42%
2018-10-094.234.254.104.16-0.48%0.00%-5.09%19,129,50079,576,00045%4.16-2.69%4.32-3.29%4.44-0.47%4.380.32%-1.28%
2018-10-084.364.384.114.180.00%-2.22%-4.33%27,080,600115,782,00063%4.28-4.06%4.47-1.02%4.47-0.13%4.37-0.05%-1.63%