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:
中利集团( 002309.SZ 深证)
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
2021-11-269.179.298.718.90-5.52%-1.01%3.07%66,791,600600,534,00077%8.99-0.36%9.06-2.39%9.131.83%8.640.99%3.38%
2021-11-259.159.568.469.424.78%4.40%10.18%82,729,600746,485,00099%9.02-1.32%9.280.94%8.972.01%8.550.84%3.79%
2021-11-249.369.628.908.99-3.95%-1.68%6.03%77,780,000711,186,000104%9.14-4.46%9.193.13%8.791.87%8.481.75%3.84%
2021-11-239.159.999.119.362.18%-2.20%12.32%106,444,6001,018,769,000162%9.577.54%8.915.53%8.634.05%8.333.96%3.76%
2021-11-228.479.438.259.166.88%2.92%14.27%126,573,6001,126,536,000206%8.908.71%8.453.15%8.292.18%8.023.83%3.44%
2021-11-197.748.577.748.5710.01%4.68%11.01%94,670,200775,100,000173%8.190.97%8.191.14%8.121.16%7.721.97%3.07%
2021-11-188.688.687.797.79-9.94%-3.92%2.89%98,426,800798,013,000210%8.11-1.81%8.100.00%8.020.86%7.572.78%2.92%
2021-11-177.698.657.608.6510.05%4.76%17.43%109,805,900906,700,000290%8.263.93%8.103.29%7.964.84%7.375.15%2.71%
2021-11-168.708.707.487.86-4.15%-1.07%12.21%127,256,9001,011,046,000441%7.95-3.11%7.845.18%7.5912.36%7.0110.06%2.19%
2021-11-158.208.208.208.2010.07%0.00%28.83%11,171,50091,606,00065%8.2010.62%7.457.95%6.754.91%6.372.50%1.19%
2021-11-127.457.457.127.4510.04%0.50%19.97%41,999,700311,342,000208%7.419.50%6.9012.76%6.447.46%6.215.04%0.98%
2021-11-116.776.776.776.7710.08%0.00%14.51%9,901,00067,030,00050%6.7711.66%6.123.45%5.990.98%5.911.34%0.43%
2021-11-106.186.185.966.151.49%1.43%5.42%24,028,000145,677,000107%6.061.42%5.920.82%5.930.63%5.830.97%0.18%
2021-11-095.766.115.756.066.32%1.37%4.88%35,265,800210,831,000161%5.984.95%5.870.17%5.900.32%5.780.80%-0.01%
2021-11-085.765.775.575.70-2.23%0.07%-0.56%25,667,300146,194,000125%5.70-3.56%5.86-1.35%5.88-0.56%5.730.11%-0.18%
2021-11-056.036.075.805.83-3.32%-1.29%1.82%16,708,20098,685,00089%5.91-1.81%5.94-0.22%5.911.27%5.730.49%-0.34%
2021-11-045.846.155.826.033.61%0.25%5.83%21,643,100130,180,000120%6.022.68%5.951.28%5.841.97%5.700.62%-0.61%
2021-11-035.916.065.765.82-1.69%-0.65%2.77%13,623,50079,813,00076%5.86-1.51%5.881.63%5.721.08%5.660.00%-0.78%
2021-11-025.936.095.855.920.00%-0.47%4.54%20,091,500119,506,000114%5.951.87%5.782.55%5.661.13%5.660.02%-0.92%
2021-11-015.626.125.575.924.41%1.39%4.56%31,622,900184,640,000175%5.844.25%5.642.94%5.601.62%5.660.37%-1.09%
2021-10-295.485.795.395.677.79%1.23%0.51%27,829,100155,875,000164%5.605.10%5.480.79%5.510.40%5.64-0.42%-1.25%
2021-10-285.355.515.195.26-1.68%-1.29%-7.15%16,899,00090,059,00097%5.33-1.79%5.44-1.59%5.49-1.51%5.67-1.19%-1.44%
2021-10-275.505.635.285.35-2.73%-1.40%-6.68%17,212,40093,397,000101%5.43-2.93%5.52-0.99%5.57-1.66%5.73-0.90%-1.52%
2021-10-265.585.715.485.50-1.61%-1.61%-4.93%12,596,30070,411,00077%5.590.13%5.58-0.84%5.67-1.39%5.79-0.93%-1.54%
2021-10-255.455.685.425.591.27%0.13%-4.26%13,725,10076,623,00075%5.580.32%5.63-1.54%5.75-0.67%5.84-1.49%-1.57%
2021-10-225.715.725.495.52-2.65%-0.81%-6.87%14,686,40081,728,00077%5.57-2.71%5.71-2.19%5.79-0.53%5.93-2.20%-1.45%
2021-10-215.785.865.665.67-3.24%-0.87%-6.44%15,390,50088,028,00077%5.72-2.31%5.84-0.49%5.82-0.92%6.06-1.11%-1.25%
2021-10-205.855.955.715.86-0.34%0.09%-4.37%14,709,40086,126,00073%5.86-1.08%5.870.65%5.87-0.22%6.13-1.32%-1.11%
2021-10-195.956.115.795.880.51%-0.66%-5.31%21,521,300127,388,000101%5.921.91%5.83-0.38%5.88-0.61%6.21-1.76%-0.95%
2021-10-185.825.895.725.850.00%0.72%-7.45%13,321,50077,375,00058%5.810.76%5.85-0.56%5.92-2.04%6.32-1.20%-0.74%