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:
世纪星源( 000005.SZ 深证)
板块 :房地产_h   资产重组   
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
2021-01-152.202.282.202.262.73%0.13%-3.87%7,163,30016,171,00082%2.263.15%2.22-0.23%2.25-0.75%2.35-0.89%-0.69%
2021-01-142.192.232.152.200.00%0.55%-7.25%7,534,70016,487,00083%2.19-1.40%2.23-2.03%2.27-2.07%2.37-1.17%-0.61%
2021-01-132.312.312.172.20-4.35%-0.86%-8.33%10,056,90022,321,000111%2.22-3.73%2.27-2.41%2.32-2.40%2.40-1.19%-0.53%
2021-01-122.302.322.292.300.44%-0.22%-5.31%4,525,10010,431,00055%2.31-0.65%2.33-1.31%2.37-1.25%2.43-0.49%-0.41%
2021-01-112.372.372.292.29-3.38%-1.29%-6.19%7,859,60018,236,00094%2.32-1.36%2.36-1.63%2.40-1.07%2.44-0.77%-0.38%
2021-01-082.362.382.322.37-0.42%0.77%-3.66%6,594,00015,512,00079%2.35-1.80%2.40-1.40%2.43-0.90%2.46-0.53%-0.31%
2021-01-072.402.432.362.38-0.83%-0.63%-3.76%9,987,40023,915,000123%2.40-1.03%2.43-1.06%2.45-0.89%2.47-0.56%-0.27%
2021-01-062.472.482.392.40-2.83%-0.83%-3.50%14,822,40035,876,000198%2.42-2.66%2.46-1.68%2.47-1.04%2.49-0.84%-0.21%
2021-01-052.522.522.462.47-1.98%-0.64%-1.52%10,317,80025,649,000160%2.49-1.19%2.50-0.32%2.50-0.16%2.51-0.32%-0.14%
2021-01-042.532.532.512.52-0.40%0.16%0.16%4,896,40012,317,00082%2.520.28%2.510.20%2.500.04%2.52-0.12%-0.12%
2020-12-312.502.532.502.531.61%0.84%0.44%6,780,70017,016,000110%2.510.28%2.500.16%2.50-0.04%2.52-0.08%-0.13%
2020-12-302.502.522.492.49-0.40%-0.48%-1.23%7,365,90018,431,000119%2.500.24%2.50-0.12%2.50-0.20%2.52-0.40%-0.16%
2020-12-292.502.512.482.500.40%0.16%-1.22%4,079,90010,183,00062%2.500.00%2.50-0.16%2.51-0.32%2.53-0.04%-0.13%
2020-12-282.512.512.482.49-1.19%-0.24%-1.66%6,710,00016,750,000102%2.50-0.52%2.51-0.40%2.52-0.44%2.53-0.16%-0.15%
2020-12-252.502.532.492.520.40%0.44%-0.63%7,521,40018,873,000121%2.51-0.20%2.52-0.55%2.53-0.39%2.54-0.04%-0.15%
2020-12-242.542.542.502.51-1.18%-0.16%-1.06%6,000,50015,083,00098%2.51-0.79%2.53-0.47%2.54-0.04%2.54-0.12%-0.15%
2020-12-232.542.552.522.540.00%0.24%0.00%4,024,10010,197,00064%2.53-0.35%2.54-0.16%2.54-0.39%2.54-0.04%-0.16%
2020-12-222.542.572.532.54-0.39%-0.12%-0.04%5,885,80014,970,00085%2.54-0.08%2.550.28%2.550.16%2.54-0.08%-0.20%
2020-12-212.552.572.522.550.39%0.20%0.28%6,422,70016,348,00094%2.55-0.16%2.54-0.47%2.550.08%2.54-0.16%-0.23%
2020-12-182.542.572.532.54-0.39%-0.35%-0.27%6,119,80015,602,00086%2.550.95%2.550.28%2.540.24%2.55-0.20%-0.24%
2020-12-172.532.552.502.550.00%0.99%-0.08%6,839,30017,268,00094%2.53-1.71%2.54-0.12%2.54-0.16%2.55-0.35%-0.23%
2020-12-162.572.632.542.551.19%-0.74%-0.43%10,553,40027,113,000138%2.572.23%2.551.11%2.540.40%2.56-0.12%-0.22%
2020-12-152.522.532.502.52-0.40%0.28%-1.72%4,352,70010,937,00056%2.51-0.48%2.52-0.47%2.53-0.35%2.56-0.20%-0.22%
2020-12-142.532.542.512.530.00%0.20%-1.52%3,465,8008,751,00038%2.530.24%2.53-0.20%2.54-0.43%2.57-0.16%-0.25%
2020-12-112.542.552.502.53-0.78%0.44%-1.67%6,695,60016,867,00064%2.52-0.94%2.54-0.47%2.55-0.51%2.57-0.12%-0.29%
2020-12-102.512.582.502.551.19%0.28%-1.01%7,863,30019,994,00072%2.540.08%2.55-0.55%2.56-0.50%2.58-0.23%-0.34%
2020-12-092.562.572.522.52-1.56%-0.83%-2.40%10,354,20026,311,00090%2.54-1.13%2.56-0.81%2.58-0.43%2.58-0.42%-0.34%
2020-12-082.572.592.562.56-0.78%-0.39%-1.27%5,501,80014,141,00049%2.57-0.39%2.58-0.35%2.590.08%2.59-0.31%-0.28%
2020-12-072.612.622.562.58-1.15%0.00%-0.81%9,381,60024,200,00083%2.58-0.69%2.59-0.12%2.59-0.04%2.60-0.31%-0.22%
2020-12-042.602.612.582.610.00%0.46%0.04%6,727,10017,476,00061%2.60-0.08%2.600.35%2.590.12%2.61-0.12%-0.17%