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:
中成股份( 000151.SZ 深证)
板块 :批发和贸易   
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
2021-12-087.758.167.728.043.61%0.93%2.70%6,316,20050,318,000217%7.971.98%7.891.09%7.860.82%7.830.41%-0.09%
2021-12-077.797.987.707.760.00%-0.65%-0.47%3,326,10025,981,000133%7.810.26%7.810.15%7.800.08%7.80-0.12%-0.11%
2021-12-067.857.857.747.76-0.89%-0.40%-0.59%2,249,60017,526,00090%7.79-0.26%7.79-0.04%7.790.24%7.81-0.18%-0.08%
2021-12-037.787.887.777.830.77%0.24%0.13%2,398,90018,737,00091%7.810.42%7.800.09%7.770.12%7.82-0.41%-0.02%
2021-12-027.867.887.727.77-1.40%-0.10%-1.04%2,343,80018,230,00084%7.78-0.27%7.790.35%7.77-0.26%7.85-0.38%0.10%
2021-12-017.687.917.677.881.81%1.04%-0.03%3,297,80025,718,000113%7.800.17%7.760.21%7.79-0.13%7.88-0.18%0.11%
2021-11-307.807.907.687.741.18%-0.59%-1.98%2,918,30022,721,000104%7.791.71%7.75-0.41%7.80-0.33%7.90-0.33%0.15%
2021-11-297.657.707.607.65-1.29%-0.07%-3.43%1,784,70013,661,00060%7.66-1.40%7.78-0.75%7.82-0.53%7.92-0.09%0.23%
2021-11-267.947.947.717.75-1.52%-0.18%-2.26%2,699,70020,960,00087%7.76-1.67%7.84-0.60%7.86-0.83%7.930.11%0.26%
2021-11-257.967.967.857.87-0.38%-0.33%-0.63%2,214,90017,488,00068%7.900.24%7.88-0.03%7.93-0.40%7.920.23%0.26%
2021-11-247.867.927.827.90-0.13%0.29%-0.03%1,725,40013,591,00054%7.88-0.03%7.89-0.74%7.96-0.08%7.900.19%0.24%
2021-11-237.907.987.817.91-0.38%0.39%0.29%3,198,20025,198,000101%7.88-0.22%7.95-0.68%7.97-0.30%7.890.22%0.22%
2021-11-227.937.997.837.94-0.13%0.56%0.89%3,574,50028,225,000117%7.90-1.84%8.00-0.31%7.990.11%7.870.40%0.18%
2021-11-198.178.187.907.95-1.12%-1.17%1.42%3,868,60031,118,000131%8.04-0.15%8.020.24%7.980.87%7.840.78%0.12%
2021-11-187.948.167.898.041.39%-0.20%3.37%3,364,80027,108,000112%8.061.49%8.010.95%7.910.88%7.78-0.21%0.01%
2021-11-177.908.027.887.93-0.50%-0.10%1.74%2,171,60017,238,00062%7.94-0.74%7.930.79%7.840.51%7.790.21%0.14%
2021-11-167.938.107.877.970.63%-0.34%2.47%4,008,20032,054,000120%8.001.96%7.871.38%7.801.10%7.780.45%0.07%
2021-11-157.907.937.767.920.51%0.98%2.29%3,260,60025,572,000103%7.840.90%7.760.90%7.720.73%7.740.17%-0.05%
2021-11-127.637.917.597.883.55%1.38%1.94%4,634,20036,021,000154%7.772.32%7.691.18%7.660.79%7.730.14%-0.13%
2021-11-117.597.657.577.610.26%0.17%-1.41%1,967,40014,946,00072%7.600.37%7.60-0.09%7.60-1.94%7.720.05%-0.18%
2021-11-107.657.667.527.59-0.39%0.28%-1.62%1,498,10011,339,00054%7.57-0.80%7.610.00%7.75-0.06%7.72-0.07%-0.23%
2021-11-097.587.717.587.62-0.26%-0.13%-1.30%2,162,10016,496,00076%7.630.21%7.61-2.29%7.76-0.04%7.72-0.10%-0.25%
2021-11-087.507.737.487.641.06%0.34%-1.14%3,350,20025,507,000119%7.610.25%7.79-0.36%7.76-0.32%7.73-0.19%-0.27%
2021-11-057.797.797.527.56-3.45%-0.46%-2.36%4,433,10033,671,000170%7.60-4.67%7.82-0.78%7.79-0.64%7.74-0.34%-0.28%
2021-11-048.108.227.767.833.98%-1.72%0.79%7,977,50063,556,000356%7.975.41%7.883.13%7.842.85%7.771.08%-0.29%
2021-11-037.657.657.507.53-0.66%-0.37%-2.03%932,8007,050,00054%7.56-0.92%7.64-0.29%7.62-0.31%7.69-0.47%-0.38%
2021-11-027.757.757.507.58-1.69%-0.63%-1.84%1,715,30013,085,00096%7.63-0.94%7.660.42%7.64-0.25%7.72-0.81%-0.29%
2021-11-017.727.767.647.71-0.26%0.13%-0.96%1,400,20010,781,00073%7.700.59%7.63-0.09%7.66-0.03%7.79-0.60%-0.17%
2021-10-297.487.757.487.732.38%0.98%-1.30%1,311,90010,043,00060%7.661.18%7.63-0.29%7.66-0.16%7.83-0.32%-0.09%
2021-10-287.757.757.497.550.00%-0.21%-3.91%2,321,50017,565,000101%7.57-1.57%7.66-0.69%7.68-0.85%7.86-0.47%-0.13%