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:
中嘉博创( 000889.SZ 深证)
板块 :房地产_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
2019-06-2711.6112.7711.4512.779.99%2.49%13.63%10,589,800131,945,000179%12.468.69%11.844.16%11.673.44%11.242.40%0.62%
2019-06-2611.2211.6211.1311.613.48%1.27%5.79%9,456,900108,414,000160%11.462.51%11.360.73%11.281.36%10.981.08%0.40%
2019-06-2511.1811.4710.9711.22-1.06%0.33%3.33%4,683,00052,370,00069%11.18-1.43%11.280.74%11.131.16%10.860.56%0.38%
2019-06-2411.3811.5111.2211.34-0.18%-0.04%5.02%4,753,10053,925,00071%11.350.38%11.201.30%11.001.63%10.800.56%0.28%
2019-06-2111.0611.5310.9311.363.46%0.51%5.79%7,576,40085,632,000118%11.303.94%11.062.52%10.821.33%10.740.96%0.23%
2019-06-2010.7911.0210.6810.981.76%0.97%3.23%4,566,50049,654,00073%10.87-0.08%10.781.55%10.680.15%10.640.26%0.13%
2019-06-1910.8011.0810.7410.791.03%-0.85%1.72%6,104,90066,437,000100%10.882.19%10.620.53%10.67-0.15%10.610.42%0.11%
2019-06-1810.1610.8210.1610.682.69%0.28%1.10%7,627,70081,236,000127%10.653.86%10.56-0.28%10.680.39%10.560.19%0.07%
2019-06-1710.6210.679.5610.40-2.07%1.42%-1.37%5,089,60052,188,00086%10.25-4.53%10.59-1.59%10.64-0.23%10.54-0.44%0.06%
2019-06-1410.8111.0110.5910.62-2.30%-1.13%0.27%4,995,60053,658,00083%10.74-0.01%10.760.67%10.670.61%10.590.20%0.17%
2019-06-1310.8310.8810.6310.870.18%1.19%2.84%6,508,20069,913,000114%10.74-0.33%10.690.58%10.600.44%10.570.20%0.13%
2019-06-1210.4211.0310.3810.854.03%0.68%2.85%17,613,200189,821,000335%10.784.64%10.633.88%10.552.46%10.550.89%0.09%
2019-06-1110.2410.4410.0710.431.86%1.27%-0.25%4,746,10048,881,000119%10.301.01%10.23-0.44%10.30-0.37%10.46-0.41%0.00%
2019-06-1010.1210.2810.0210.241.29%0.43%-2.47%2,422,50024,701,00060%10.200.24%10.28-0.45%10.34-1.36%10.500.07%0.05%
2019-06-0610.4710.4710.0110.11-3.16%-0.61%-3.64%3,818,80038,843,00088%10.17-2.60%10.32-0.94%10.48-0.40%10.49-0.07%0.00%
2019-06-0510.4710.6510.2310.441.46%-0.03%-0.56%3,609,90037,698,00087%10.440.80%10.42-1.31%10.52-0.18%10.500.07%-0.03%
2019-06-0410.3210.5210.1510.290.00%-0.68%-1.93%3,998,70041,427,00098%10.36-0.96%10.56-0.25%10.54-0.51%10.49-0.02%-0.04%
2019-06-0310.5010.7910.1810.29-2.92%-1.63%-1.94%4,294,90044,926,000111%10.46-2.28%10.59-0.36%10.60-0.39%10.490.15%-0.02%
2019-05-3110.4811.5510.4510.600.95%-0.97%1.16%8,416,70090,096,000238%10.702.98%10.620.64%10.641.23%10.480.62%-0.04%
2019-05-3010.4310.5710.2510.500.00%1.02%0.84%2,462,20025,593,00080%10.39-1.67%10.56-0.80%10.510.37%10.41-0.18%-0.19%
2019-05-2910.6510.6810.5010.50-1.04%-0.66%0.65%2,323,00024,554,00078%10.57-0.97%10.641.16%10.470.34%10.43-0.18%-0.23%
2019-05-2810.7210.9310.5610.61-0.38%-0.60%1.52%3,012,90032,161,000102%10.670.21%10.521.10%10.430.55%10.45-0.05%-0.31%
2019-05-2710.6410.7410.4310.651.43%-0.02%1.86%4,809,30051,229,000164%10.653.34%10.401.28%10.381.18%10.460.04%-0.41%
2019-05-2410.3010.5010.0110.501.94%1.86%0.46%5,297,00054,600,000190%10.311.35%10.270.20%10.26-0.21%10.45-0.39%-0.51%
2019-05-2310.1410.4010.0610.300.59%1.27%-1.84%2,929,30029,795,000115%10.17-1.38%10.250.01%10.28-0.92%10.49-0.33%-0.59%
2019-05-2210.3810.5010.1010.24-0.97%-0.71%-2.74%2,740,40028,263,000116%10.310.24%10.25-0.55%10.37-1.02%10.53-0.07%-0.68%
2019-05-2110.2110.4410.1510.341.27%0.51%-1.85%2,035,30020,940,00084%10.291.52%10.31-1.09%10.48-0.89%10.540.21%-0.83%
2019-05-2010.3310.5210.0210.21-0.97%0.75%-2.88%2,052,80020,804,00079%10.13-3.04%10.42-2.00%10.57-1.09%10.51-0.03%-1.00%
2019-05-1710.7510.7510.1610.31-3.82%-1.36%-1.96%2,821,50029,490,000103%10.45-2.37%10.64-1.08%10.69-0.25%10.52-0.90%-1.19%
2019-05-1610.7110.8310.6110.720.00%0.13%1.03%1,815,10019,432,00063%10.71-0.86%10.75-0.19%10.720.36%10.61-0.58%-1.21%