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:
中百集团( 000759.SZ 深证)
板块 :零售业   
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
2019-03-196.766.766.646.70-0.45%0.04%0.86%2,825,30018,920,00053%6.700.50%6.650.87%6.66-0.23%6.640.29%0.61%
2019-03-186.676.746.586.731.97%0.99%1.60%3,889,70025,922,00068%6.660.97%6.59-0.77%6.670.27%6.620.47%0.69%
2019-03-156.506.676.506.602.01%0.00%0.11%3,913,80025,833,00063%6.601.26%6.64-0.67%6.650.21%6.590.30%0.74%
2019-03-146.596.686.436.47-3.43%-0.74%-1.57%4,251,60027,713,00068%6.52-3.69%6.69-0.15%6.64-0.44%6.570.21%0.77%
2019-03-136.796.896.666.70-1.18%-1.00%2.15%5,602,10037,917,00093%6.770.58%6.701.10%6.670.47%6.560.61%0.80%
2019-03-126.686.846.656.781.50%0.76%4.00%6,684,40044,977,000110%6.732.62%6.630.18%6.640.70%6.520.54%0.84%
2019-03-116.486.706.476.683.25%1.88%3.02%4,247,30027,848,00067%6.56-0.14%6.61-0.14%6.590.55%6.480.67%0.93%
2019-03-086.666.686.476.47-4.43%-1.46%0.45%6,876,90045,157,00098%6.57-1.87%6.620.27%6.550.52%6.440.81%1.02%
2019-03-076.636.886.616.771.04%1.18%5.96%7,200,20048,173,000107%6.691.26%6.601.49%6.521.04%6.391.17%1.00%
2019-03-066.636.706.526.701.67%1.39%6.10%7,281,60048,116,000107%6.611.43%6.511.26%6.450.91%6.321.04%0.99%
2019-03-056.386.606.386.592.17%1.15%5.44%7,371,30048,026,000110%6.521.65%6.431.09%6.400.38%6.251.04%0.88%
2019-03-046.316.546.316.452.06%0.64%4.27%8,152,80052,252,000122%6.411.75%6.360.46%6.370.82%6.191.01%0.64%
2019-03-016.386.426.186.32-0.16%0.33%3.20%4,151,60026,150,00062%6.30-0.27%6.33-0.68%6.320.86%6.120.54%0.52%
2019-02-286.356.406.246.330.48%0.22%3.92%4,271,80026,981,00064%6.32-0.63%6.370.78%6.270.95%6.090.55%0.46%
2019-02-276.326.436.246.30-0.63%-0.88%3.99%6,389,10040,606,00097%6.36-0.89%6.321.41%6.211.11%6.061.00%0.39%
2019-02-266.386.536.286.34-0.63%-1.14%5.70%8,102,20051,956,000124%6.412.79%6.232.20%6.141.74%6.001.47%0.28%
2019-02-256.056.396.046.385.98%2.26%7.93%11,309,00070,555,000171%6.244.26%6.102.23%6.031.79%5.911.53%0.10%
2019-02-225.866.055.856.022.21%0.60%3.40%6,006,20035,942,00095%5.980.02%5.970.56%5.930.54%5.820.69%-0.10%
2019-02-215.996.075.875.89-1.67%-1.55%1.87%7,535,80045,088,000123%5.980.88%5.930.76%5.900.63%5.781.00%-0.19%
2019-02-205.885.995.855.991.70%0.99%4.63%6,183,40036,672,00098%5.930.80%5.890.72%5.860.67%5.73-0.05%-0.34%
2019-02-195.925.935.855.89-0.51%0.10%2.83%6,778,10039,879,00095%5.880.43%5.850.46%5.820.92%5.73-1.36%-0.35%
2019-02-185.775.945.775.922.60%1.04%1.95%7,234,90042,388,00084%5.861.54%5.820.78%5.771.05%5.81-0.21%-0.11%
2019-02-155.825.835.745.77-0.69%0.00%-0.84%4,370,30025,218,00047%5.77-0.60%5.780.77%5.710.71%5.82-0.05%-0.06%
2019-02-145.785.855.765.810.52%0.09%-0.21%4,587,00026,629,00049%5.810.78%5.731.04%5.670.87%5.82-0.09%-0.03%
2019-02-135.705.835.695.780.87%0.35%-0.81%7,467,10043,008,00076%5.761.70%5.671.34%5.62-0.81%5.83-0.17%0.01%
2019-02-125.605.775.585.731.78%1.17%-1.83%8,129,60046,044,00083%5.661.56%5.600.92%5.66-2.86%5.84-0.34%0.07%
2019-02-115.535.645.485.631.62%0.95%-3.88%6,189,70034,519,00064%5.581.22%5.55-2.38%5.83-0.80%5.86-0.39%0.14%
2019-02-015.515.555.455.542.21%0.54%-5.78%4,836,50026,648,00047%5.51-0.63%5.68-3.74%5.88-0.41%5.88-0.24%0.26%
2019-01-315.795.795.285.42-5.74%-2.25%-8.04%9,223,80051,147,00089%5.55-4.92%5.90-1.34%5.90-0.81%5.89-0.46%0.35%
2019-01-306.056.075.635.750.00%-1.41%-2.89%13,888,20080,994,000146%5.83-4.60%5.98-0.47%5.95-0.49%5.92-0.17%0.48%