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:
中元股份( 300018.SZ 深证)
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
2022-06-305.985.985.855.88-0.84%-0.42%-1.97%6,017,80035,537,00047%5.91-1.58%6.06-0.54%6.08-0.25%6.000.22%0.80%
2022-06-296.166.195.905.93-4.20%-1.17%-0.92%12,261,30073,573,000100%6.00-2.77%6.09-0.93%6.10-0.18%5.990.45%0.78%
2022-06-286.076.286.036.191.98%0.31%3.89%14,460,40089,231,000128%6.171.43%6.150.77%6.110.44%5.960.98%0.76%
2022-06-276.206.226.046.07-2.10%-0.23%2.88%7,899,30048,056,00074%6.08-1.41%6.100.31%6.080.60%5.900.65%0.67%
2022-06-246.116.236.066.201.64%0.47%5.77%8,371,30051,660,00080%6.171.95%6.080.38%6.051.70%5.860.76%0.64%
2022-06-235.996.165.956.102.18%0.78%4.85%9,479,20057,377,00092%6.050.37%6.060.65%5.940.71%5.820.71%0.59%
2022-06-226.066.105.965.97-1.49%-1.01%3.34%9,308,50056,135,00095%6.03-0.77%6.021.84%5.900.92%5.780.70%0.55%
2022-06-216.026.245.936.060.50%-0.30%5.63%17,659,300107,328,000189%6.081.93%5.911.90%5.852.04%5.741.41%0.51%
2022-06-205.776.085.776.035.05%1.12%6.59%19,115,000113,978,000230%5.964.58%5.802.76%5.732.27%5.661.45%0.41%
2022-06-175.515.805.485.744.17%0.67%2.94%18,893,600107,733,000257%5.702.92%5.652.21%5.601.45%5.580.69%0.33%
2022-06-165.535.585.495.510.36%-0.54%-0.51%4,693,90026,006,00075%5.54-0.36%5.52-0.16%5.520.29%5.540.00%0.34%
2022-06-155.545.645.485.49-0.72%-1.26%-0.87%7,038,90039,137,000109%5.561.59%5.530.44%5.510.20%5.540.20%0.41%
2022-06-145.575.575.355.53-1.25%1.04%0.05%6,832,30037,396,000103%5.47-1.53%5.510.15%5.50-0.40%5.530.13%0.47%
2022-06-135.475.615.445.602.19%0.76%1.45%7,961,50044,251,000126%5.561.50%5.500.42%5.52-0.27%5.520.33%0.47%
2022-06-105.385.515.365.481.48%0.07%-0.40%5,278,20028,906,00086%5.480.72%5.48-0.67%5.53-0.34%5.500.24%0.46%
2022-06-095.565.565.385.40-2.53%-0.68%-1.62%5,251,50028,551,00084%5.44-1.40%5.51-1.13%5.55-0.29%5.490.31%0.45%
2022-06-085.595.595.415.54-0.36%0.47%1.24%5,985,10032,999,00097%5.51-1.20%5.58-0.38%5.570.27%5.470.39%0.41%
2022-06-075.655.715.525.56-1.42%-0.38%2.00%6,253,30034,897,000101%5.58-0.82%5.600.29%5.550.60%5.450.41%0.39%
2022-06-065.615.665.595.640.36%0.23%3.89%6,941,30039,062,000113%5.630.84%5.581.09%5.520.93%5.430.67%0.38%
2022-06-025.585.635.515.620.54%0.72%4.21%5,596,90031,231,00090%5.580.76%5.520.99%5.470.79%5.390.69%0.34%
2022-06-015.545.605.465.591.45%0.94%4.37%7,150,20039,600,000114%5.541.28%5.471.09%5.431.06%5.360.72%0.27%
2022-05-315.415.525.365.512.04%0.77%3.61%8,339,00045,598,000133%5.472.02%5.411.03%5.370.79%5.320.82%0.23%
2022-05-305.375.405.295.401.12%0.75%2.37%4,746,60025,444,00077%5.360.06%5.350.58%5.33-0.08%5.280.17%0.15%
2022-05-275.385.425.285.34-0.74%-0.32%1.41%4,972,50026,638,00082%5.360.19%5.320.19%5.330.23%5.270.17%0.18%
2022-05-265.375.405.265.380.37%0.62%2.34%6,025,80032,218,000102%5.351.48%5.31-0.17%5.320.57%5.260.21%0.19%
2022-05-255.185.375.175.363.68%1.73%2.17%5,740,40030,244,00097%5.27-0.96%5.32-0.08%5.290.30%5.25-0.11%0.19%
2022-05-245.395.455.175.17-4.26%-2.82%-1.56%7,389,50039,312,000121%5.32-0.93%5.330.78%5.270.84%5.250.17%0.18%
2022-05-235.325.425.305.401.89%0.56%2.99%6,755,90036,277,000115%5.371.49%5.291.15%5.230.60%5.240.27%0.09%
2022-05-205.345.355.235.301.34%0.17%1.36%7,083,00037,479,000123%5.291.99%5.231.26%5.200.37%5.230.27%-0.01%
2022-05-195.115.265.085.230.00%0.81%0.29%6,373,40033,068,000112%5.19-0.04%5.16-0.10%5.18-0.21%5.22-0.02%-0.13%