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:
中交地产( 000736.SZ 深证)
板块 :专用设备制造_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
2019-09-196.656.676.576.650.45%0.26%-1.39%2,094,80013,894,00060%6.63-0.06%6.67-1.36%6.79-0.22%6.740.39%0.43%
2019-09-186.626.686.566.62-0.15%-0.26%-1.46%2,998,90019,904,00082%6.64-0.96%6.76-1.23%6.80-0.29%6.720.30%0.36%
2019-09-176.856.876.556.63-3.21%-1.06%-1.02%4,381,20029,357,000123%6.70-2.79%6.84-0.61%6.82-0.16%6.700.80%0.24%
2019-09-166.977.016.816.85-1.72%-0.62%3.09%4,551,00031,372,000133%6.89-0.53%6.880.60%6.830.87%6.651.08%0.05%
2019-09-126.737.006.716.973.11%0.58%6.02%4,374,40030,313,000130%6.932.41%6.841.57%6.771.17%6.570.80%-0.15%
2019-09-116.766.816.736.760.00%-0.10%3.65%2,024,80013,701,00063%6.770.43%6.740.69%6.690.90%6.520.25%-0.26%
2019-09-106.766.806.706.760.00%0.33%3.90%2,164,10014,581,00068%6.740.28%6.690.27%6.630.82%6.510.29%-0.34%
2019-09-096.666.766.666.762.27%0.61%4.21%3,370,60022,647,000100%6.721.48%6.671.23%6.581.50%6.490.40%-0.44%
2019-09-066.656.686.586.61-0.60%-0.17%2.31%2,800,30018,540,00086%6.62-0.76%6.590.93%6.480.78%6.46-0.17%-0.48%
2019-09-056.646.746.576.650.91%-0.33%2.75%5,080,70033,897,000153%6.672.96%6.532.67%6.430.99%6.470.14%-0.41%
2019-09-046.356.626.316.594.27%1.70%1.97%4,371,10028,326,000138%6.482.48%6.360.87%6.370.25%6.46-0.29%-0.39%
2019-09-036.346.376.286.32-0.16%-0.05%-2.50%2,379,70015,047,00080%6.321.04%6.31-0.47%6.35-0.49%6.48-0.89%-0.31%
2019-09-026.276.346.176.331.28%1.15%-3.21%4,240,30026,536,000137%6.26-1.31%6.34-1.17%6.39-0.76%6.54-1.09%-0.08%
2019-08-306.476.566.246.25-3.40%-1.44%-5.47%4,626,90029,341,000158%6.34-2.33%6.41-1.10%6.43-1.53%6.61-0.88%0.08%
2019-08-296.546.556.436.47-0.46%-0.34%-3.01%1,961,80012,736,00074%6.49-0.14%6.480.14%6.53-0.68%6.67-0.31%0.19%
2019-08-286.496.536.466.500.31%-0.02%-2.87%1,861,90012,104,00068%6.500.51%6.47-1.16%6.58-0.63%6.69-0.55%0.23%
2019-08-276.436.536.426.480.62%0.19%-3.70%3,881,90025,108,000133%6.470.16%6.55-1.50%6.62-1.75%6.73-0.74%0.32%
2019-08-266.516.536.416.44-2.87%-0.28%-5.00%2,141,10013,827,00068%6.46-3.57%6.65-1.38%6.74-0.93%6.780.03%0.46%
2019-08-236.756.796.606.63-1.92%-1.00%-2.17%3,471,10023,246,000110%6.70-0.67%6.74-1.45%6.80-0.28%6.780.46%0.43%
2019-08-226.816.876.666.76-0.73%0.27%0.21%2,640,50017,802,00085%6.74-1.36%6.84-0.45%6.820.00%6.750.33%0.31%
2019-08-216.946.946.776.81-1.87%-0.37%1.28%1,665,60011,384,00056%6.84-1.40%6.870.41%6.82-0.19%6.720.54%0.22%
2019-08-206.877.006.846.941.17%0.12%3.77%3,013,50020,890,000100%6.931.49%6.841.05%6.830.35%6.691.43%0.08%
2019-08-196.736.896.706.862.69%0.44%4.03%2,755,20018,817,00088%6.831.37%6.77-0.41%6.810.78%6.590.50%-0.25%
2019-08-166.826.826.686.68-1.47%-0.86%1.81%2,136,00014,392,00067%6.74-0.09%6.80-0.25%6.760.90%6.560.24%-0.41%
2019-08-156.746.836.656.78-0.73%0.53%3.59%2,654,50017,901,00083%6.74-1.99%6.820.81%6.700.60%6.550.06%-0.56%
2019-08-146.997.006.816.83-1.16%-0.74%4.42%3,591,30024,711,000115%6.881.01%6.761.95%6.661.39%6.540.38%-0.62%
2019-08-136.626.946.556.913.75%1.44%6.05%5,748,50039,161,000196%6.814.00%6.632.73%6.573.26%6.520.59%-0.72%
2019-08-126.546.676.336.662.78%1.68%2.81%3,311,90021,692,000126%6.552.26%6.461.06%6.360.44%6.48-0.26%-0.85%
2019-08-096.376.536.296.481.57%1.17%-0.23%3,268,60020,936,000130%6.410.22%6.391.91%6.33-0.22%6.50-0.73%-0.87%
2019-08-086.356.466.316.380.00%-0.17%-2.49%1,921,70012,282,00080%6.390.31%6.27-0.38%6.35-0.89%6.54-0.59%-0.84%