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
2018-11-135.535.735.515.712.15%1.13%3.95%7,050,90039,811,000124%5.651.86%5.580.89%5.570.63%5.490.73%0.20%
2018-11-125.485.595.465.592.01%0.85%2.51%5,174,50028,681,00093%5.540.87%5.540.07%5.530.16%5.450.35%0.10%
2018-11-095.525.535.465.48-0.72%-0.27%0.85%2,601,00014,293,00046%5.50-0.96%5.53-0.05%5.520.31%5.430.04%0.03%
2018-11-085.565.605.505.520.18%-0.50%1.62%4,936,20027,386,00085%5.550.27%5.530.29%5.510.68%5.430.30%0.00%
2018-11-075.555.595.515.51-0.90%-0.42%1.74%5,217,50028,871,00083%5.530.24%5.520.58%5.470.55%5.420.00%-0.14%
2018-11-065.515.575.465.560.72%0.72%2.66%5,253,00028,999,00083%5.520.31%5.490.85%5.440.74%5.420.13%-0.20%
2018-11-055.485.565.465.520.18%0.31%2.05%5,952,80032,758,00096%5.500.97%5.440.70%5.400.54%5.41-0.02%-0.30%
2018-11-025.405.515.385.512.99%1.10%1.85%7,895,50043,027,000128%5.451.17%5.401.07%5.370.17%5.410.28%-0.41%
2018-11-015.365.445.345.350.00%-0.69%-0.83%8,356,90045,017,000146%5.390.54%5.350.45%5.36-0.02%5.400.11%-0.62%
2018-10-315.315.445.275.350.75%-0.15%-0.72%5,849,60031,343,000114%5.361.92%5.32-0.47%5.36-0.56%5.390.07%-0.79%
2018-10-305.275.335.155.310.57%1.01%-1.39%4,931,00025,923,000100%5.26-1.52%5.35-0.76%5.39-0.57%5.39-0.30%-0.99%
2018-10-295.455.465.255.28-2.94%-1.09%-2.24%5,203,60027,778,000112%5.34-1.79%5.39-0.92%5.42-0.61%5.40-0.31%-1.10%
2018-10-265.455.495.385.440.00%0.09%0.41%5,370,50029,190,000121%5.440.89%5.44-0.07%5.460.42%5.42-0.22%-1.28%
2018-10-255.525.525.275.44-4.56%0.98%0.18%9,454,00050,924,000218%5.39-2.50%5.44-1.18%5.430.00%5.43-1.09%-1.40%
2018-10-245.435.755.365.704.78%3.17%3.83%5,513,20030,460,000147%5.531.34%5.511.47%5.431.10%5.49-0.63%-1.36%
2018-10-235.525.575.375.44-1.81%-0.22%-1.54%4,248,70023,165,000123%5.45-1.43%5.431.01%5.370.22%5.53-0.88%-1.26%
2018-10-225.315.615.315.544.73%0.16%-0.61%4,955,40027,406,000155%5.536.06%5.372.52%5.360.32%5.57-1.17%-1.14%
2018-10-195.185.315.045.292.32%1.44%-6.21%2,961,20015,442,00093%5.22-0.08%5.24-1.34%5.34-1.51%5.64-1.73%-1.02%
2018-10-185.305.305.155.17-2.82%-0.94%-9.91%2,097,20010,946,00067%5.22-1.08%5.31-1.85%5.43-2.31%5.74-1.68%-0.82%
2018-10-175.405.455.155.32-0.75%0.83%-8.86%3,294,00017,378,000102%5.28-2.80%5.41-1.89%5.55-2.32%5.84-1.85%-0.62%
2018-10-165.385.535.315.36-0.92%-1.25%-9.87%2,636,80014,312,00085%5.43-1.70%5.52-2.53%5.69-1.80%5.95-1.41%-0.40%
2018-10-155.615.645.415.41-3.57%-2.03%-10.31%3,638,20020,091,000118%5.52-0.77%5.66-2.62%5.79-2.48%6.03-2.13%-0.24%
2018-10-125.605.765.315.61-1.06%0.81%-8.97%4,127,50022,971,000124%5.57-5.10%5.81-3.65%5.94-3.20%6.16-1.42%0.04%
2018-10-116.116.115.635.67-8.84%-3.31%-9.31%4,258,70024,975,000141%5.86-5.86%6.03-3.27%6.13-2.60%6.25-0.70%0.16%
2018-10-106.236.286.176.220.16%-0.14%-1.21%1,858,60011,578,00066%6.230.23%6.23-0.76%6.30-0.43%6.300.42%0.17%
2018-10-096.196.286.166.210.32%-0.08%-0.96%1,802,50011,202,00061%6.22-0.56%6.28-0.81%6.32-0.24%6.270.22%0.02%
2018-10-086.256.326.196.19-3.43%-0.96%-1.05%2,539,80015,874,00086%6.25-2.04%6.33-0.71%6.34-0.60%6.260.10%-0.08%
2018-09-286.406.416.336.410.16%0.47%2.56%2,092,60013,350,00075%6.380.06%6.380.33%6.380.49%6.250.27%-0.12%
2018-09-276.396.426.326.400.47%0.38%2.68%2,729,10017,400,00099%6.38-0.06%6.36-0.31%6.350.81%6.230.34%-0.19%
2018-09-266.326.446.326.370.00%-0.16%2.54%2,307,20014,719,00087%6.380.98%6.380.71%6.300.96%6.210.32%-0.28%