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:
中鼎股份( 000887.SZ 深证)
板块 :汽车制造   
所属成分指数: 中证500
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
2020-09-2910.0910.6910.0310.545.08%1.05%-2.53%16,326,700170,289,00075%10.433.66%10.26-0.13%10.42-1.51%10.810.07%0.26%
2020-09-2810.2210.319.9510.03-2.05%-0.32%-7.18%10,976,800110,444,00049%10.06-1.27%10.27-2.09%10.58-2.70%10.810.05%0.16%
2020-09-2510.3210.3210.0510.240.00%0.48%-5.19%11,261,300114,766,00048%10.19-2.09%10.49-2.33%10.87-1.11%10.800.20%0.07%
2020-09-2410.7110.7310.2310.24-4.57%-1.61%-5.01%22,235,400231,431,00096%10.41-3.60%10.74-3.68%10.99-0.97%10.780.05%-0.01%
2020-09-2310.9711.0310.6810.73-1.29%-0.62%-0.42%16,498,200178,124,00074%10.80-1.94%11.15-0.63%11.100.43%10.780.15%-0.09%
2020-09-2211.2011.2810.8010.87-3.46%-1.27%1.03%23,101,700254,345,000102%11.01-4.39%11.220.30%11.050.79%10.760.46%-0.19%
2020-09-2111.2211.9711.1511.260.00%-2.22%5.14%24,246,400279,212,000112%11.523.60%11.192.37%10.962.01%10.711.00%-0.37%
2020-09-1811.3011.3610.8811.260.99%1.30%6.19%23,411,500260,244,000109%11.121.16%10.931.74%10.751.60%10.600.67%-0.63%
2020-09-1710.7811.2610.6711.153.43%1.47%5.86%32,776,600360,187,000153%10.992.83%10.742.38%10.581.79%10.530.37%-0.82%
2020-09-1610.3610.8510.3110.783.75%0.87%2.73%27,468,200293,558,000129%10.693.71%10.492.13%10.390.12%10.49-0.43%-0.97%
2020-09-1510.2710.4510.1410.390.68%0.82%-1.41%15,640,300161,173,00072%10.31-0.59%10.27-0.06%10.38-0.38%10.54-0.92%-1.04%
2020-09-1410.3810.5510.1810.321.78%-0.44%-2.98%21,036,100218,051,00091%10.372.44%10.28-1.22%10.42-0.15%10.64-0.85%-1.11%
2020-09-119.9910.239.9610.140.90%0.21%-5.48%16,886,800170,877,00069%10.12-1.90%10.40-1.02%10.44-0.48%10.73-0.62%-1.05%
2020-09-1010.5710.6210.0110.05-3.74%-2.57%-6.90%20,228,600208,661,00081%10.32-3.14%10.51-0.43%10.49-0.92%10.80-0.74%-0.98%
2020-09-0910.5111.0410.3410.44-1.79%-1.96%-4.00%26,658,900283,900,000103%10.651.25%10.560.79%10.58-0.93%10.88-0.88%-0.89%
2020-09-0810.4510.8010.2610.633.81%1.06%-3.11%23,060,600242,559,00085%10.520.65%10.47-1.00%10.68-1.45%10.97-1.29%-0.72%
2020-09-0710.5610.6810.2410.24-3.58%-2.01%-7.86%16,005,900167,262,00056%10.450.08%10.58-1.92%10.84-1.14%11.11-1.67%-0.56%
2020-09-0410.4010.6510.1510.62-0.75%1.70%-6.04%23,069,700240,889,00073%10.44-3.09%10.79-2.31%10.96-0.82%11.30-1.20%-0.33%
2020-09-0311.2211.2210.6010.70-3.43%-0.70%-6.47%26,429,400284,768,00084%10.78-3.28%11.04-1.30%11.06-0.59%11.44-1.16%-0.16%
2020-09-0211.3411.4411.0011.08-2.12%-0.54%-4.27%23,115,400257,513,00072%11.14-0.64%11.190.55%11.12-0.63%11.57-1.04%0.00%
2020-09-0111.0111.4510.9211.323.00%0.96%-3.21%27,241,300305,428,00077%11.210.15%11.120.35%11.19-1.18%11.70-1.68%0.14%
2020-08-3111.1011.3910.9210.99-0.72%-1.83%-7.61%26,932,100301,510,00065%11.202.18%11.09-0.86%11.32-2.13%11.90-0.27%0.50%
2020-08-2811.0011.1310.7411.070.64%1.04%-7.19%25,707,900281,647,00054%10.96-1.26%11.18-2.40%11.57-1.46%11.930.16%0.69%
2020-08-2711.4511.7510.7911.00-2.22%-0.87%-7.63%35,003,700388,416,00068%11.10-3.08%11.46-3.67%11.74-1.68%11.910.10%0.82%
2020-08-2611.8511.9011.2011.25-4.66%-1.73%-5.43%32,919,100376,865,00066%11.45-3.62%11.89-1.49%11.94-1.26%11.900.87%0.95%
2020-08-2512.2712.2711.5711.80-3.83%-0.66%0.05%30,350,900360,513,00060%11.88-3.41%12.07-0.31%12.09-1.39%11.790.34%0.94%
2020-08-2412.0012.6611.8912.273.20%-0.22%4.39%37,241,000457,941,00075%12.302.58%12.110.21%12.261.03%11.750.61%1.01%
2020-08-2111.9012.2311.8111.890.85%-0.82%1.77%29,861,400357,992,00058%11.99-0.32%12.09-1.80%12.141.18%11.680.51%1.06%
2020-08-2011.7512.5011.7011.79-1.75%-1.97%1.43%40,566,300487,895,00074%12.03-1.34%12.311.01%12.001.06%11.620.42%1.17%
2020-08-1912.5612.5711.9812.000.00%-1.56%3.67%49,335,100601,404,00086%12.19-2.71%12.181.97%11.872.20%11.580.30%1.37%