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:
中迪投资( 000609.SZ 深证)
板块 :房地产_h   
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
2019-06-275.425.485.385.41-0.18%-0.35%0.71%3,867,40020,997,00054%5.43-0.26%5.430.09%5.450.89%5.37-1.11%-0.09%
2019-06-265.405.495.365.420.00%-0.42%-0.22%4,354,60023,703,00048%5.440.31%5.43-0.39%5.400.71%5.43-1.33%0.17%
2019-06-255.455.505.375.420.18%-0.11%-1.54%5,793,20031,434,00056%5.430.24%5.451.23%5.360.70%5.510.26%0.72%
2019-06-245.505.515.365.41-1.46%-0.06%-1.48%4,991,90027,023,00047%5.41-1.15%5.380.90%5.320.19%5.490.20%0.68%
2019-06-215.555.655.395.492.62%0.26%0.18%10,517,20057,594,000104%5.484.15%5.331.87%5.31-0.19%5.480.31%0.60%
2019-06-205.155.365.095.353.88%1.75%-2.07%9,353,90049,187,00097%5.260.65%5.24-0.34%5.32-2.42%5.46-0.02%0.51%
2019-06-195.305.345.135.15-0.19%-1.42%-5.75%7,066,70036,915,00077%5.220.08%5.25-2.18%5.45-2.45%5.460.15%0.44%
2019-06-185.325.375.125.16-3.37%-1.15%-5.43%7,552,60039,422,00085%5.22-1.95%5.37-3.00%5.59-0.09%5.460.48%0.33%
2019-06-175.395.435.245.34-1.11%0.30%-1.66%6,847,20036,456,00078%5.32-3.13%5.54-2.60%5.60-0.04%5.43-0.11%0.13%
2019-06-145.535.585.405.40-2.35%-1.75%-0.66%11,700,00064,300,000144%5.50-2.29%5.690.37%5.600.27%5.440.24%0.12%
2019-06-135.805.835.465.53-6.90%-1.69%1.97%22,101,400124,328,000313%5.63-4.81%5.660.77%5.581.82%5.421.55%0.05%
2019-06-125.855.945.695.9410.00%0.52%11.24%15,744,70093,029,000324%5.9112.96%5.6210.54%5.489.09%5.344.09%-0.12%
2019-06-114.905.404.905.409.98%3.23%5.26%6,962,10036,416,000172%5.237.13%5.093.42%5.031.39%5.13-0.10%-0.54%
2019-06-104.865.004.804.911.24%0.55%-4.38%2,455,50011,990,00061%4.88-0.31%4.92-0.18%4.96-1.24%5.14-0.58%-0.55%
2019-06-064.974.974.824.85-1.62%-0.98%-6.10%2,793,00013,681,00066%4.90-1.17%4.93-1.05%5.02-1.12%5.17-0.60%-0.52%
2019-06-054.955.034.904.931.23%-0.52%-5.12%3,495,60017,325,00082%4.960.75%4.98-1.48%5.08-1.19%5.20-0.76%-0.47%
2019-06-044.894.964.854.870.00%-1.00%-6.99%4,400,00021,642,000103%4.92-1.91%5.05-1.86%5.14-1.78%5.24-0.97%-0.37%
2019-06-035.325.334.804.87-8.11%-2.89%-7.89%9,066,40045,464,000225%5.02-6.14%5.15-4.19%5.23-2.79%5.29-1.44%-0.24%
2019-05-315.335.435.275.30-0.38%-0.80%-1.19%3,227,90017,246,000100%5.34-0.21%5.37-0.68%5.380.22%5.36-0.26%-0.07%
2019-05-305.465.475.295.32-2.56%-0.64%-1.08%2,890,40015,475,00085%5.35-1.49%5.410.20%5.370.21%5.38-0.46%-0.08%
2019-05-295.365.495.305.461.30%0.46%1.05%2,585,80014,054,00074%5.44-0.17%5.400.80%5.36-0.09%5.40-0.17%-0.11%
2019-05-285.465.525.355.39-0.55%-0.99%-0.41%3,252,10017,704,00086%5.441.87%5.360.79%5.360.08%5.41-0.04%-0.19%
2019-05-275.255.435.205.423.44%1.42%0.11%4,101,60021,917,000107%5.340.93%5.32-0.52%5.360.21%5.41-0.24%-0.41%
2019-05-245.175.445.175.240.58%-1.04%-3.45%3,728,30019,740,00097%5.30-0.15%5.34-0.85%5.35-0.74%5.43-0.24%-0.60%
2019-05-235.475.475.185.21-4.75%-1.75%-4.23%3,548,50018,817,00090%5.30-2.70%5.390.04%5.39-1.12%5.44-0.11%-0.80%
2019-05-225.495.525.345.47-0.18%0.37%0.44%3,019,10016,454,00081%5.450.26%5.39-0.19%5.45-0.15%5.450.22%-1.04%
2019-05-215.335.555.295.482.81%0.81%0.85%2,661,10014,465,00069%5.442.94%5.40-0.97%5.46-0.09%5.430.33%-1.31%
2019-05-205.315.375.215.330.57%0.93%-1.59%2,976,60015,718,00072%5.28-3.03%5.45-0.82%5.46-0.47%5.420.22%-1.79%
2019-05-175.655.685.195.30-5.86%-2.68%-1.92%4,888,90026,627,000113%5.45-2.44%5.50-0.25%5.490.07%5.40-0.35%-2.32%
2019-05-165.525.645.465.630.00%0.86%3.82%4,005,80022,359,00097%5.581.94%5.510.68%5.480.72%5.42-0.71%-2.35%