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
2019-06-179.469.469.109.25-2.73%0.39%-10.13%6,007,70055,357,00059%9.21-4.82%9.62-3.42%10.17-1.19%10.29-0.59%0.47%
2019-06-149.729.899.499.51-2.16%-1.77%-8.15%6,496,80062,893,00069%9.68-1.04%9.96-3.99%10.30-1.69%10.35-0.24%0.48%
2019-06-1310.0510.069.689.72-4.33%-0.64%-6.35%11,793,200115,376,000132%9.78-4.60%10.37-1.63%10.47-1.24%10.38-0.77%0.41%
2019-06-1210.5410.5410.1310.16-3.88%-0.93%-2.86%12,689,300130,129,000167%10.26-4.68%10.54-1.69%10.60-0.45%10.46-0.21%0.44%
2019-06-1110.4611.2310.4410.570.00%-1.75%0.85%21,410,800230,340,000344%10.763.57%10.720.74%10.651.35%10.481.63%0.42%
2019-06-1010.4510.5910.0810.570.67%1.76%2.49%6,596,60068,519,000149%10.39-3.96%10.640.15%10.510.28%10.310.56%0.20%
2019-06-0610.8011.2010.4810.50-1.41%-2.91%2.38%15,449,700167,085,000402%10.823.70%10.634.97%10.485.06%10.263.91%0.08%
2019-06-059.7310.659.6910.6510.02%2.12%7.90%4,449,20046,400,000165%10.437.82%10.122.68%9.981.57%9.870.91%-0.38%
2019-06-049.889.949.559.68-2.02%0.07%-1.03%2,116,30020,470,00072%9.67-3.40%9.860.37%9.82-0.39%9.78-0.49%-0.54%
2019-06-039.9010.189.809.880.82%-1.33%0.52%3,624,50036,292,000125%10.012.30%9.820.53%9.860.65%9.83-0.05%-0.48%
2019-05-319.739.909.599.801.45%0.12%-0.35%2,219,90021,729,00075%9.791.56%9.77-0.37%9.800.35%9.83-0.46%-0.52%
2019-05-309.949.949.529.66-1.63%0.23%-2.22%3,272,20031,537,000108%9.64-3.05%9.81-0.68%9.760.21%9.88-0.95%-0.58%
2019-05-299.8910.109.759.82-0.71%-1.22%-1.54%2,380,70023,666,00079%9.940.22%9.881.21%9.74-0.05%9.97-0.47%-0.55%
2019-05-289.8310.109.799.891.12%-0.29%-1.31%2,198,80021,810,00074%9.921.69%9.761.27%9.75-0.57%10.02-0.35%-0.52%
2019-05-279.669.909.569.780.72%0.27%-2.74%2,101,20020,496,00070%9.751.33%9.64-0.76%9.80-0.60%10.06-0.58%-0.56%
2019-05-249.489.829.459.712.43%0.87%-4.00%2,661,80025,623,00085%9.630.60%9.71-1.47%9.86-1.06%10.12-0.68%-0.57%
2019-05-239.819.819.489.48-3.36%-0.93%-6.91%3,416,40032,691,000107%9.57-2.90%9.85-1.56%9.97-1.79%10.18-0.72%-0.64%
2019-05-2210.2010.229.679.81-3.73%-0.46%-4.37%4,812,90047,432,000157%9.86-3.54%10.01-1.75%10.15-1.60%10.26-0.64%-0.64%
2019-05-2110.2310.3410.1010.19-0.59%-0.26%-1.30%2,676,90027,350,00097%10.221.49%10.19-0.88%10.31-0.41%10.320.10%-0.66%
2019-05-2010.1810.269.8610.250.49%1.82%-0.62%3,384,90034,075,000119%10.07-2.46%10.28-1.64%10.36-0.98%10.31-0.43%-0.76%
2019-05-1710.3310.4510.1610.20-1.83%-1.17%-1.53%2,516,90025,978,00084%10.32-1.20%10.45-0.51%10.46-0.05%10.36-1.11%-0.85%
2019-05-1610.6310.6710.3610.39-2.07%-0.54%-0.80%3,596,60037,571,000113%10.45-1.58%10.50-0.16%10.460.53%10.47-0.64%-0.84%
2019-05-1510.5010.6810.5010.611.24%-0.04%0.65%2,023,40021,477,00062%10.611.22%10.520.84%10.410.72%10.54-0.20%-0.92%
2019-05-1410.5710.6510.3410.48-0.76%-0.06%-0.78%1,710,20017,934,00047%10.490.17%10.430.85%10.330.56%10.56-0.67%-1.19%
2019-05-1310.2310.6610.2310.560.57%0.88%-0.69%2,683,80028,093,00065%10.470.98%10.340.78%10.28-0.08%10.63-0.70%-1.40%
2019-05-1010.2310.5410.0310.503.14%1.29%-1.94%3,026,70031,375,00068%10.371.59%10.260.76%10.28-1.88%10.71-1.43%-1.35%
2019-05-0910.2010.3010.0010.18-1.07%-0.24%-6.29%2,880,50029,393,00050%10.20-0.07%10.19-0.93%10.48-1.33%10.86-0.69%-1.22%
2019-05-0810.0010.359.9210.290.49%0.77%-5.92%2,753,10028,112,00042%10.210.63%10.28-3.01%10.62-0.66%10.94-0.82%-1.11%
2019-05-0710.2910.2910.0110.241.39%0.92%-7.15%3,125,10031,710,00042%10.15-2.42%10.60-1.88%10.69-1.31%11.03-0.94%-1.00%
2019-05-0610.9010.9010.1010.100.00%-2.88%-9.28%5,273,30054,839,00066%10.40-6.74%10.80-1.06%10.83-1.44%11.13-1.33%-0.86%