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:
中兵红箭( 000519.SZ 深证)
板块 :普通机械制造   
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
2019-09-129.629.729.589.660.63%0.06%-3.63%36,172,200349,216,00042%9.65-0.41%9.96-0.69%9.99-0.51%10.020.38%0.90%
2019-09-119.949.949.539.60-3.61%-0.97%-3.87%71,742,500695,442,00078%9.69-5.74%10.03-1.07%10.05-0.59%9.99-0.06%0.96%
2019-09-1010.2210.659.949.96-2.35%-3.15%-0.32%95,465,800981,764,000103%10.282.44%10.140.85%10.110.33%9.990.86%1.22%
2019-09-0910.0610.209.8610.201.39%1.60%2.96%67,621,800678,889,00071%10.04-0.02%10.060.09%10.07-0.69%9.910.65%1.36%
2019-09-069.9310.249.8910.060.40%0.19%2.20%67,267,800675,418,00068%10.04-0.44%10.05-0.42%10.140.96%9.841.09%1.61%
2019-09-0510.0710.259.9110.020.00%-0.64%2.91%76,936,200775,877,00074%10.090.73%10.09-0.90%10.051.06%9.741.04%2.03%
2019-09-0410.1110.199.8610.02-1.86%0.08%3.97%71,977,700720,662,00071%10.01-1.43%10.181.36%9.940.24%9.640.85%2.25%
2019-09-0310.2110.4510.0010.21-0.87%0.52%6.84%88,196,100895,779,00092%10.16-1.29%10.041.75%9.921.15%9.561.48%2.29%
2019-09-029.8610.789.7910.303.83%0.10%9.38%131,301,9001,351,136,000146%10.296.67%9.871.60%9.802.00%9.421.78%2.44%
2019-08-309.619.979.439.923.55%2.83%7.22%106,168,3001,024,198,000127%9.650.75%9.720.49%9.611.31%9.250.91%2.25%
2019-08-299.669.829.289.58-0.83%0.05%4.48%105,864,1001,013,671,000143%9.58-3.07%9.670.59%9.491.38%9.170.98%2.14%
2019-08-289.5610.369.479.660.63%-2.21%6.39%137,628,0001,359,515,000221%9.884.01%9.613.29%9.362.88%9.082.60%1.94%
2019-08-279.379.739.289.601.59%1.08%8.47%108,669,8001,032,036,000212%9.501.14%9.312.56%9.102.95%8.852.28%1.61%
2019-08-268.839.808.839.455.82%0.64%9.21%108,185,1001,015,813,000259%9.393.47%9.073.48%8.843.07%8.653.06%1.30%
2019-08-239.069.348.778.930.56%-1.60%6.36%129,540,7001,175,555,000396%9.086.13%8.776.30%8.575.29%8.405.33%0.92%
2019-08-228.108.888.078.8810.04%3.85%11.40%65,459,400559,712,000299%8.556.32%8.253.57%8.143.43%7.973.20%0.33%
2019-08-217.968.177.908.070.12%0.34%4.48%34,741,100279,415,000199%8.040.31%7.971.34%7.871.26%7.721.29%-0.04%
2019-08-207.628.397.618.065.36%0.52%5.69%54,618,200437,930,000361%8.025.47%7.864.76%7.774.06%7.633.00%-0.21%
2019-08-197.527.657.487.652.41%0.63%3.32%15,293,800116,265,000126%7.601.46%7.500.79%7.470.91%7.40-0.14%-0.58%
2019-08-167.417.567.417.470.81%-0.31%0.76%12,779,50095,761,000103%7.491.78%7.440.60%7.400.54%7.41-0.20%-0.56%
2019-08-157.277.467.247.41-0.67%0.65%-0.26%9,713,80071,509,00074%7.36-1.33%7.400.27%7.36-0.14%7.43-1.01%-0.59%
2019-08-147.487.557.417.460.40%-0.01%-0.60%10,029,60074,826,00070%7.461.08%7.380.63%7.370.25%7.51-0.68%-0.49%
2019-08-137.277.497.247.431.23%0.66%-1.67%12,811,60094,565,00085%7.381.36%7.33-0.12%7.360.20%7.56-0.87%-0.44%
2019-08-127.257.347.227.341.10%0.80%-3.70%8,254,10060,104,00052%7.28-0.48%7.34-0.30%7.34-1.08%7.62-0.77%-0.37%
2019-08-097.417.457.217.26-1.76%-0.78%-5.48%10,644,30077,880,00062%7.32-1.23%7.370.10%7.42-0.68%7.68-0.56%-0.32%
2019-08-087.337.527.307.391.79%-0.24%-4.32%12,199,90090,377,00070%7.410.60%7.36-1.20%7.47-1.48%7.72-0.41%-0.26%
2019-08-077.397.457.257.26-1.36%-1.41%-6.40%12,301,60090,587,00070%7.360.56%7.45-0.85%7.58-1.25%7.76-0.51%-0.23%
2019-08-067.357.447.167.36-2.90%0.51%-5.59%20,113,700147,297,000112%7.32-4.49%7.51-2.80%7.68-1.88%7.80-0.65%-0.19%
2019-08-057.637.767.567.580.00%-1.13%-3.40%15,921,900122,080,00096%7.671.11%7.73-1.11%7.83-0.76%7.850.03%-0.14%
2019-08-027.507.677.507.580.00%-0.04%-3.38%17,825,700135,164,000107%7.58-3.85%7.81-1.80%7.89-0.79%7.85-0.43%-0.17%