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:
九洲集团( 300040.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
2021-11-2610.4710.7410.2110.691.23%1.90%-0.03%37,940,200398,036,00088%10.49-0.53%10.50-0.97%10.63-0.62%10.690.22%0.37%
2021-11-2510.4310.6610.3310.561.25%0.12%-1.03%27,584,100290,919,00061%10.550.78%10.60-0.94%10.70-0.89%10.670.30%0.31%
2021-11-2410.7010.7510.3110.43-2.25%-0.33%-1.96%34,534,100361,396,00076%10.47-2.83%10.70-0.87%10.79-0.42%10.640.31%0.18%
2021-11-2310.7910.9810.6010.67-1.57%-0.93%0.61%36,215,900390,056,00082%10.77-0.77%10.79-0.75%10.840.48%10.610.45%0.12%
2021-11-2211.0011.0810.7510.84-1.28%-0.13%2.67%35,892,600389,595,00080%10.850.81%10.880.25%10.790.45%10.560.68%0.08%
2021-11-1910.8011.0110.5110.981.48%1.98%4.70%49,274,800530,564,000112%10.77-1.97%10.850.68%10.740.79%10.490.69%0.01%
2021-11-1810.8111.2410.7510.82-1.46%-1.48%3.89%56,613,100621,762,000133%10.981.86%10.781.37%10.651.48%10.420.75%-0.04%
2021-11-1710.7011.0810.4810.983.78%1.83%6.21%56,778,000612,246,000136%10.782.92%10.631.50%10.501.47%10.340.87%-0.07%
2021-11-1610.5010.7610.2410.58-0.75%0.98%3.23%40,976,800429,318,000101%10.48-0.93%10.470.85%10.350.34%10.25-0.17%-0.13%
2021-11-1510.5110.7310.3810.661.33%0.80%3.84%46,282,500489,441,000111%10.581.86%10.381.65%10.311.31%10.27-0.39%-0.05%
2021-11-1210.0310.599.9610.525.09%1.33%2.08%56,291,300584,440,000130%10.382.71%10.220.39%10.180.85%10.31-0.37%0.10%
2021-11-1110.1010.339.9710.01-1.77%-0.97%-3.23%31,793,100321,349,00071%10.110.69%10.180.79%10.09-0.61%10.34-1.06%0.25%
2021-11-1010.1110.249.8910.19-0.78%1.50%-2.53%34,360,400344,953,00068%10.04-2.56%10.10-0.07%10.150.06%10.46-0.30%0.56%
2021-11-099.9810.769.9510.276.10%-0.32%-2.06%52,847,800544,510,00099%10.305.77%10.10-0.17%10.15-0.67%10.490.10%0.75%
2021-11-089.679.959.609.68-1.43%-0.63%-7.60%25,650,900249,870,00045%9.74-3.28%10.12-0.47%10.22-1.93%10.480.02%0.82%
2021-11-0510.3910.399.819.82-6.12%-2.49%-6.24%44,749,700450,685,00078%10.07-3.12%10.17-1.83%10.42-1.16%10.470.13%0.82%
2021-11-0410.1410.5910.0610.464.18%0.63%0.00%42,938,000446,323,00079%10.403.79%10.36-1.64%10.54-1.25%10.460.47%0.65%
2021-11-0310.1810.269.7410.04-1.95%0.25%-3.56%36,330,000363,828,00063%10.02-5.10%10.53-1.53%10.67-0.26%10.410.23%0.35%
2021-11-0210.9010.9610.2010.24-7.33%-2.97%-1.42%54,494,300575,063,00098%10.55-2.73%10.69-1.30%10.700.55%10.390.69%0.10%
2021-11-0110.7011.1310.4911.051.75%1.85%7.12%54,597,600592,311,000103%10.851.63%10.831.25%10.641.19%10.321.11%-0.34%
2021-10-2910.7811.0610.2610.860.00%1.73%6.44%56,253,200600,485,000108%10.68-2.39%10.701.14%10.521.17%10.201.09%-0.79%
2021-10-2810.6811.3510.4510.860.18%-0.69%7.60%77,628,400848,920,000160%10.944.35%10.582.86%10.392.50%10.092.01%-1.06%
2021-10-2710.0510.9810.0010.847.01%3.44%9.56%77,429,900811,427,000166%10.482.75%10.282.40%10.141.69%9.891.68%-1.37%
2021-10-2610.0310.399.9510.130.20%-0.69%4.10%53,312,200543,803,000121%10.201.37%10.041.17%9.970.97%9.730.78%-1.55%
2021-10-259.7310.219.6610.115.09%0.48%4.70%48,001,900482,973,000110%10.062.69%9.930.71%9.880.98%9.66-0.01%-1.62%
2021-10-2210.0010.099.619.62-4.85%-1.82%-0.38%37,764,800370,036,00082%9.80-0.99%9.860.18%9.780.74%9.66-1.57%-1.60%
2021-10-219.8010.199.5610.111.71%2.16%3.05%51,995,800514,555,000105%9.900.37%9.841.08%9.711.16%9.81-2.50%-1.37%
2021-10-209.5010.079.479.943.65%0.81%-1.22%51,415,200506,963,00094%9.861.10%9.731.71%9.601.45%10.06-2.30%-1.01%
2021-10-199.7910.059.599.59-0.31%-1.67%-6.89%47,996,100468,125,00078%9.751.99%9.571.49%9.460.50%10.30-3.68%-0.68%
2021-10-189.459.759.289.620.00%0.60%-10.03%43,087,700412,035,00060%9.562.48%9.431.25%9.41-1.25%10.69-3.43%-0.03%