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
2019-01-185.846.175.655.76-1.03%-1.00%0.49%6,925,30040,293,000143%5.820.76%5.83-0.12%5.820.45%5.730.72%0.68%
2019-01-175.865.875.705.82-1.19%0.80%2.27%5,674,40032,766,000123%5.77-1.69%5.830.09%5.790.38%5.690.87%0.62%
2019-01-165.855.935.795.890.68%0.29%4.40%7,961,90046,763,000183%5.870.62%5.831.23%5.771.16%5.641.24%0.48%
2019-01-155.715.935.715.853.54%0.22%4.97%9,831,30057,381,000261%5.842.98%5.762.40%5.702.00%5.571.81%0.29%
2019-01-145.695.735.625.650.18%-0.32%3.22%2,665,00015,105,00088%5.670.60%5.620.59%5.590.68%5.470.46%0.04%
2019-01-115.575.765.535.641.62%0.11%3.51%4,299,80024,224,000143%5.631.11%5.590.85%5.550.95%5.450.70%-0.09%
2019-01-105.545.615.525.550.36%-0.39%2.57%3,295,50018,362,000117%5.570.41%5.540.71%5.501.23%5.410.52%-0.22%
2019-01-095.465.595.465.531.10%-0.34%2.73%3,148,70017,473,000113%5.551.35%5.500.79%5.430.89%5.380.28%-0.33%
2019-01-085.495.515.455.47-0.55%-0.09%1.90%1,707,7009,349,00064%5.48-0.04%5.461.15%5.390.39%5.370.06%-0.37%
2019-01-075.515.515.445.500.36%0.42%2.52%3,419,20018,727,000131%5.480.63%5.401.03%5.370.49%5.370.19%-0.40%
2019-01-045.285.565.255.482.62%0.68%2.33%4,526,90024,642,000186%5.442.83%5.341.33%5.340.77%5.360.09%-0.46%
2019-01-035.245.355.205.341.91%0.89%-0.19%4,404,20023,312,000198%5.291.09%5.27-0.40%5.30-0.17%5.35-0.56%-0.52%
2019-01-025.285.315.195.24-0.76%0.08%-2.60%2,120,00011,100,000107%5.24-0.66%5.30-0.53%5.31-0.66%5.38-0.65%-0.51%
2018-12-285.275.325.225.280.38%0.17%-2.49%1,572,8008,290,00079%5.27-1.68%5.32-0.21%5.34-0.41%5.42-0.73%-0.48%
2018-12-275.355.455.265.26-0.38%-1.88%-3.57%2,446,20013,115,000120%5.360.81%5.33-0.32%5.36-0.32%5.46-0.80%-0.40%
2018-12-265.315.365.275.28-1.31%-0.71%-3.98%2,215,60011,783,000103%5.32-0.11%5.35-0.58%5.38-0.74%5.50-0.61%-0.33%
2018-12-255.455.455.235.35-2.37%0.49%-3.31%3,079,80016,397,000138%5.32-2.47%5.38-1.34%5.42-1.17%5.53-0.59%-0.28%
2018-12-245.435.495.415.480.74%0.38%-1.55%1,445,0007,888,00071%5.460.44%5.46-0.35%5.49-0.44%5.57-0.11%-0.22%
2018-12-215.445.475.405.44-0.55%0.09%-2.37%1,308,7007,113,00062%5.44-0.60%5.47-0.58%5.51-0.85%5.57-0.25%-0.21%
2018-12-205.525.525.435.47-0.55%0.04%-2.08%1,524,8008,337,00070%5.47-0.74%5.51-0.56%5.56-0.79%5.59-0.36%-0.18%
2018-12-195.535.565.465.50-0.90%-0.16%-1.89%1,795,5009,891,00075%5.51-0.49%5.54-0.98%5.60-0.29%5.61-0.50%-0.18%
2018-12-185.545.595.495.55-0.54%0.25%-1.49%1,760,9009,749,00067%5.54-0.49%5.59-0.80%5.62-0.05%5.63-0.51%-0.13%
2018-12-175.555.625.515.58-0.18%0.31%-1.47%2,026,80011,275,00070%5.56-1.68%5.64-0.16%5.620.05%5.66-0.37%-0.09%
2018-12-145.685.725.585.59-1.58%-1.20%-1.65%2,356,80013,334,00073%5.66-0.18%5.650.45%5.620.13%5.680.12%-0.07%
2018-12-135.635.725.595.681.25%0.21%0.05%3,230,10018,307,00097%5.671.02%5.620.83%5.61-0.04%5.68-0.14%-0.12%
2018-12-125.595.645.585.610.72%-0.02%-1.32%2,794,60015,681,00080%5.611.17%5.58-0.02%5.61-0.71%5.69-0.09%-0.10%
2018-12-115.555.575.525.570.72%0.43%-2.11%1,610,2008,930,00041%5.55-0.04%5.58-0.85%5.65-0.81%5.690.00%-0.09%
2018-12-105.595.595.515.53-1.60%-0.32%-2.81%2,077,50011,526,00052%5.55-1.39%5.62-1.18%5.70-0.49%5.690.00%-0.08%
2018-12-075.645.655.605.62-0.18%-0.11%-1.23%2,130,90011,988,00053%5.63-0.76%5.69-0.79%5.730.18%5.690.04%-0.06%
2018-12-065.745.765.625.630.00%-0.69%-1.02%3,476,10019,705,00081%5.67-1.31%5.74-0.31%5.72-0.19%5.69-0.33%-0.06%