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:
*ST中安( 600654.SH 上证)
板块 :通讯设备_h   
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
2019-08-201.551.561.531.54-0.65%-0.39%1.12%3,533,8005,462,00062%1.550.39%1.531.59%1.520.33%1.520.20%-0.60%
2019-08-191.521.561.521.551.97%0.65%1.97%4,986,5007,678,00080%1.541.79%1.510.20%1.510.20%1.52-0.26%-0.80%
2019-08-161.491.531.491.521.33%0.46%-0.26%4,145,8006,274,00066%1.512.02%1.510.07%1.51-0.85%1.52-0.39%-0.83%
2019-08-151.481.511.461.50-1.32%1.15%-1.96%6,684,9009,914,000103%1.48-2.88%1.51-0.99%1.52-0.46%1.53-0.78%-0.87%
2019-08-141.531.541.511.520.00%-0.46%-1.43%5,536,6008,453,00092%1.531.13%1.52-0.91%1.530.20%1.54-0.58%-0.84%
2019-08-131.521.531.491.52-0.65%0.66%-2.00%5,606,2008,463,00094%1.51-0.85%1.53-0.13%1.530.07%1.55-0.70%-0.83%
2019-08-121.531.551.511.53-1.92%0.46%-2.05%6,443,1009,810,000114%1.52-1.87%1.540.20%1.53-0.59%1.56-0.70%-0.79%
2019-08-091.501.581.491.564.00%0.52%-0.83%11,537,00017,911,000221%1.553.19%1.531.52%1.54-0.26%1.57-0.88%-0.73%
2019-08-081.511.521.481.500.00%-0.27%-5.48%3,347,2005,033,00073%1.50-0.46%1.51-1.37%1.54-1.16%1.59-0.81%-0.63%
2019-08-071.521.531.491.500.00%-0.73%-6.25%5,249,1007,930,000115%1.51-0.13%1.53-1.48%1.56-1.46%1.60-1.05%-0.56%
2019-08-061.551.561.501.50-5.06%-0.86%-7.24%9,012,00013,632,000207%1.51-5.02%1.55-3.30%1.58-2.83%1.62-1.82%-0.46%
2019-08-051.591.611.571.58-1.25%-0.82%-4.07%4,279,2006,817,000118%1.59-0.25%1.61-1.23%1.63-0.97%1.65-0.60%-0.30%
2019-08-021.601.621.581.60-1.84%0.19%-3.44%4,791,7007,652,000125%1.60-2.38%1.63-1.63%1.64-1.26%1.66-0.78%-0.30%
2019-08-011.641.661.621.63-1.21%-0.37%-2.40%3,647,9005,968,000102%1.64-1.27%1.65-0.78%1.66-0.60%1.67-0.48%-0.26%
2019-07-311.661.671.651.65-1.20%-0.42%-1.67%3,611,7005,984,000103%1.66-0.90%1.67-0.60%1.67-0.30%1.68-0.47%-0.25%
2019-07-301.671.691.661.670.00%-0.12%-0.95%3,119,3005,214,00087%1.67-0.18%1.68-0.12%1.680.30%1.69-0.30%-0.29%
2019-07-291.681.691.661.67-1.18%-0.30%-1.24%2,901,9004,861,00081%1.68-0.48%1.68-0.06%1.670.12%1.69-0.06%-0.40%
2019-07-261.671.701.671.690.00%0.42%-0.12%3,175,8005,345,00089%1.680.18%1.680.72%1.67-0.30%1.690.12%-0.45%
2019-07-251.691.691.661.690.60%0.60%0.00%3,063,3005,145,00080%1.680.06%1.670.18%1.68-0.42%1.69-0.12%-0.52%
2019-07-241.661.701.651.681.20%0.06%-0.71%3,023,5005,075,00078%1.681.82%1.67-0.54%1.68-0.59%1.69-0.12%-0.54%
2019-07-231.651.661.631.660.61%0.67%-2.01%3,345,4005,515,00081%1.65-1.14%1.67-1.12%1.69-0.70%1.69-0.24%-0.56%
2019-07-221.721.721.651.65-4.07%-1.08%-2.83%6,101,70010,175,000150%1.67-2.80%1.69-1.68%1.71-0.64%1.70-0.53%-0.55%
2019-07-191.721.731.701.720.58%0.23%0.76%2,988,1005,128,00068%1.72-0.41%1.72-0.06%1.720.70%1.71-0.41%-0.55%
2019-07-181.721.751.701.71-1.16%-0.75%-0.23%3,044,4005,246,00067%1.72-0.12%1.720.47%1.700.18%1.71-0.41%-0.49%
2019-07-171.731.741.701.730.58%0.29%0.52%4,536,7007,828,00096%1.730.29%1.721.48%1.700.41%1.72-0.86%-0.41%
2019-07-161.701.741.701.720.58%0.00%-0.92%2,919,1005,021,00057%1.721.54%1.690.18%1.690.18%1.74-1.42%-0.29%
2019-07-151.701.711.671.710.00%0.94%-2.90%3,246,3005,500,00053%1.691.26%1.69-0.12%1.69-0.53%1.76-0.51%-0.03%
2019-07-121.681.711.641.711.18%2.21%-3.39%5,704,0009,544,00087%1.67-1.82%1.69-0.59%1.70-1.22%1.77-0.56%0.08%
2019-07-111.701.721.691.690.00%-0.82%-5.06%3,297,3005,620,00052%1.700.47%1.70-0.53%1.72-0.86%1.78-0.34%0.13%
2019-07-101.711.721.671.690.00%-0.35%-5.38%4,702,3007,975,00071%1.70-0.12%1.71-1.33%1.74-1.59%1.79-0.34%0.17%