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
2019-06-177.407.477.307.37-1.47%-0.05%-3.04%10,711,50078,991,00067%7.37-3.73%7.57-0.64%7.550.03%7.60-0.50%0.12%
2019-06-147.567.827.467.48-1.32%-2.35%-2.08%19,173,300146,862,000111%7.660.82%7.620.98%7.551.10%7.640.16%0.25%
2019-06-137.557.667.537.58-0.52%-0.24%-0.62%11,531,00087,618,00068%7.600.19%7.540.92%7.470.08%7.630.13%0.24%
2019-06-127.517.697.467.621.06%0.47%0.04%16,517,200125,274,00092%7.581.85%7.481.54%7.46-0.11%7.620.11%0.26%
2019-06-117.337.567.287.543.29%1.26%-0.91%13,184,00098,170,00073%7.452.10%7.36-0.57%7.47-2.32%7.610.08%0.25%
2019-06-107.217.367.217.300.83%0.10%-3.99%7,723,10056,321,00042%7.29-0.34%7.40-1.33%7.65-0.69%7.600.15%0.24%
2019-06-067.517.537.237.24-3.72%-1.07%-4.64%12,736,50093,202,00066%7.32-3.14%7.50-3.25%7.70-0.27%7.59-0.18%0.23%
2019-06-057.637.647.487.52-0.40%-0.46%-1.13%12,955,50097,884,00065%7.56-0.51%7.76-0.33%7.720.20%7.610.03%0.29%
2019-06-047.777.817.467.55-3.33%-0.58%-0.71%19,060,100144,739,00088%7.59-4.41%7.780.04%7.700.14%7.600.21%0.37%
2019-06-038.068.207.767.81-1.39%-1.69%2.93%30,341,300241,018,000149%7.942.65%7.782.02%7.691.68%7.591.05%0.39%
2019-05-317.607.937.577.922.86%2.34%5.47%29,916,800231,512,000158%7.742.84%7.631.49%7.571.52%7.510.81%0.30%
2019-05-307.597.707.437.701.45%2.33%3.37%14,776,500111,194,00081%7.53-0.05%7.510.54%7.45-0.25%7.450.05%0.19%
2019-05-297.377.627.377.592.29%0.81%1.95%20,322,300153,015,000109%7.530.71%7.471.07%7.47-0.24%7.450.26%0.14%
2019-05-287.447.567.387.42-0.40%-0.75%-0.08%14,607,400109,212,00077%7.481.26%7.39-0.75%7.490.19%7.430.08%0.05%
2019-05-277.267.487.227.452.62%0.91%0.40%13,634,200100,668,00069%7.380.74%7.45-0.84%7.480.26%7.42-0.01%-0.08%
2019-05-247.407.497.227.26-3.33%-0.94%-2.17%16,258,700119,155,00081%7.33-3.08%7.51-0.17%7.460.13%7.42-0.01%-0.18%
2019-05-237.577.747.387.51-1.83%-0.69%1.19%25,577,900193,432,000125%7.56-0.12%7.531.07%7.450.36%7.420.46%-0.38%
2019-05-227.447.757.397.652.82%1.04%3.55%30,064,900227,630,000155%7.572.35%7.451.90%7.420.90%7.390.78%-0.61%
2019-05-217.257.527.197.442.90%0.58%1.49%17,610,900130,265,00092%7.402.71%7.31-0.42%7.35-0.05%7.330.44%-0.93%
2019-05-207.157.277.077.231.26%0.39%-0.95%11,857,90085,396,00061%7.20-1.18%7.34-0.46%7.36-0.34%7.300.18%-1.22%
2019-05-177.457.467.117.14-4.55%-2.03%-2.00%18,533,100135,075,00091%7.29-2.40%7.37-0.49%7.38-0.19%7.29-0.36%-1.51%
2019-05-167.347.567.307.480.94%0.17%2.30%19,710,600147,170,000101%7.471.51%7.410.31%7.400.53%7.31-0.37%-1.57%
2019-05-157.367.437.277.410.00%0.73%0.97%21,766,000160,120,000110%7.36-0.70%7.39-0.05%7.360.64%7.34-0.72%-1.67%
2019-05-147.277.547.247.410.54%0.03%0.24%20,349,100150,742,000106%7.410.16%7.390.65%7.310.94%7.39-1.14%-1.66%
2019-05-137.417.497.347.37-1.60%-0.35%-1.43%15,005,700110,976,00077%7.400.34%7.341.07%7.240.58%7.48-1.07%-1.62%
2019-05-107.217.577.077.494.46%1.61%-0.90%27,523,100202,878,000139%7.371.87%7.261.78%7.20-0.24%7.56-2.04%-1.56%
2019-05-097.157.367.127.17-1.38%-0.91%-7.06%16,015,100115,893,00078%7.241.16%7.140.25%7.22-1.39%7.72-1.83%-1.43%
2019-05-086.887.456.827.273.27%1.64%-7.49%23,279,200166,517,000108%7.152.16%7.12-1.69%7.32-2.20%7.86-2.43%-1.31%
2019-05-076.997.076.917.041.59%0.54%-12.60%15,048,600105,375,00067%7.00-2.13%7.24-3.07%7.49-3.01%8.06-2.45%-1.10%
2019-05-067.437.506.936.930.00%-3.13%-16.07%25,362,400181,437,000107%7.15-6.80%7.47-4.34%7.72-3.61%8.26-2.74%-0.87%