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
2019-09-125.235.325.215.25-2.23%0.11%-1.59%9,717,10050,958,00085%5.24-2.46%5.30-0.84%5.420.06%5.340.08%1.42%
2019-09-115.235.575.205.373.07%-0.11%0.73%15,637,60084,074,000151%5.382.65%5.34-2.04%5.420.22%5.330.43%1.50%
2019-09-105.335.365.175.21-3.34%-0.52%-1.85%11,618,20060,840,000126%5.24-2.66%5.45-0.06%5.40-0.17%5.310.30%1.50%
2019-09-095.435.495.285.39-4.09%0.19%1.85%19,212,700103,362,000235%5.38-3.32%5.460.06%5.410.54%5.291.09%1.53%
2019-09-065.795.825.195.624.85%0.99%7.35%35,382,600196,913,000562%5.577.70%5.458.21%5.388.77%5.247.89%1.47%
2019-09-054.935.364.895.3610.06%3.74%10.47%8,043,30041,557,000248%5.176.89%5.044.50%4.953.15%4.852.26%0.71%
2019-09-044.844.884.794.871.04%0.74%2.63%2,634,30012,733,00091%4.830.04%4.820.69%4.800.27%4.750.45%0.49%
2019-09-034.844.884.794.82-0.41%-0.25%2.03%2,310,70011,166,00077%4.830.46%4.790.23%4.790.40%4.720.40%0.47%
2019-09-024.704.874.624.843.42%0.62%2.87%3,449,60016,591,000114%4.811.48%4.780.36%4.770.83%4.710.66%0.44%
2019-08-304.824.854.634.68-2.50%-1.27%0.13%3,312,30015,699,000107%4.74-1.02%4.760.06%4.730.11%4.670.67%0.34%
2019-08-294.764.834.734.800.84%0.23%3.38%2,414,50011,562,00078%4.790.50%4.761.13%4.720.58%4.640.80%0.18%
2019-08-284.744.824.704.760.42%-0.10%3.34%2,367,60011,282,00073%4.770.61%4.710.21%4.700.49%4.610.44%-0.07%
2019-08-274.634.784.624.741.50%0.08%3.36%3,751,60017,769,000113%4.742.33%4.700.77%4.670.60%4.590.66%-0.19%
2019-08-264.554.704.524.670.00%0.91%2.50%3,228,20014,941,00098%4.63-1.91%4.66-0.04%4.640.41%4.560.44%-0.35%
2019-08-234.664.794.654.670.00%-1.02%2.95%2,886,80013,619,00086%4.721.75%4.660.74%4.631.09%4.540.29%-0.52%
2019-08-224.604.694.564.671.74%0.71%3.25%2,954,40013,701,00089%4.64-0.07%4.630.70%4.580.93%4.520.07%-0.60%
2019-08-214.554.854.524.590.22%-1.08%1.55%3,838,80017,812,000118%4.640.91%4.601.39%4.530.64%4.520.24%-0.66%
2019-08-204.604.634.554.58-0.22%-0.39%1.57%2,597,80011,944,00085%4.601.06%4.531.09%4.500.58%4.510.11%-0.74%
2019-08-194.524.604.484.592.46%0.88%1.91%3,791,70017,252,000118%4.551.70%4.480.40%4.480.43%4.50-0.33%-0.86%
2019-08-164.504.514.444.480.45%0.13%-0.86%3,891,30017,409,000122%4.470.95%4.470.31%4.46-0.22%4.52-0.88%-0.87%
2019-08-154.324.524.314.460.00%0.63%-2.17%4,134,50018,323,000127%4.43-1.60%4.45-0.29%4.47-0.78%4.56-1.68%-0.84%
2019-08-144.474.574.454.460.90%-0.98%-3.82%2,993,40013,483,00091%4.501.76%4.47-0.22%4.50-0.22%4.64-0.79%-0.66%
2019-08-134.454.474.384.42-1.34%-0.14%-5.43%2,824,60012,501,00085%4.43-0.83%4.48-1.19%4.51-0.44%4.67-0.95%-0.64%
2019-08-124.554.554.414.48-1.10%0.38%-5.06%4,973,60022,197,000153%4.46-2.58%4.53-1.54%4.53-1.61%4.72-1.26%-0.58%
2019-08-094.644.664.524.53-1.52%-1.11%-5.21%1,847,6008,464,00065%4.58-1.08%4.600.70%4.61-1.14%4.78-0.52%-0.48%
2019-08-084.604.694.594.601.10%-0.67%-4.25%2,228,30010,320,00079%4.631.11%4.57-0.85%4.66-1.98%4.80-0.52%-0.46%
2019-08-074.534.614.534.550.22%-0.66%-5.78%1,856,6008,503,00065%4.581.19%4.61-1.60%4.76-0.92%4.83-0.60%-0.44%
2019-08-064.534.604.454.54-2.99%0.31%-6.55%3,903,20017,665,000131%4.53-4.39%4.68-3.78%4.80-1.90%4.86-1.10%-0.41%
2019-08-054.804.844.644.68-2.50%-1.14%-4.72%2,915,80013,803,000111%4.73-1.46%4.87-1.02%4.89-0.75%4.91-0.41%-0.33%
2019-08-024.894.894.754.800.00%-0.08%-2.68%3,763,00018,076,000144%4.80-4.05%4.92-1.27%4.93-0.87%4.93-0.57%-0.36%