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
2019-09-129.8710.189.8110.102.33%1.11%5.68%10,725,600107,135,00090%9.990.81%10.000.12%9.921.17%9.561.08%0.72%
2019-09-1110.0010.039.829.87-1.30%-0.39%4.39%9,108,10090,252,00070%9.91-1.47%9.990.89%9.800.94%9.460.76%0.73%
2019-09-1010.2110.359.7710.00-0.10%-0.57%6.56%17,388,300174,881,000141%10.060.97%9.902.33%9.712.08%9.381.51%0.65%
2019-09-0910.0410.189.8210.012.88%0.50%8.29%15,916,600158,531,000140%9.963.25%9.682.62%9.512.54%9.241.52%0.49%
2019-09-069.329.799.329.733.95%0.86%6.85%14,395,900138,872,000136%9.653.11%9.432.26%9.281.66%9.111.05%0.35%
2019-09-059.259.459.049.361.63%0.04%3.87%12,848,800120,213,000129%9.362.01%9.221.87%9.130.46%9.010.61%0.28%
2019-09-049.119.369.079.210.55%0.41%2.84%8,474,60077,725,00091%9.170.94%9.050.26%9.080.64%8.960.25%0.26%
2019-09-038.909.248.909.162.00%0.80%2.53%9,870,90089,693,000108%9.091.91%9.03-0.42%9.030.60%8.930.02%0.27%
2019-09-028.909.028.798.980.90%0.71%0.54%9,992,00089,095,000110%8.92-1.64%9.070.33%8.970.37%8.93-0.07%0.36%
2019-08-309.189.298.868.90-3.05%-1.83%-0.43%15,000,900135,997,000168%9.07-0.77%9.041.01%8.940.73%8.940.43%0.38%
2019-08-298.639.468.609.186.62%0.48%3.15%21,580,400197,168,000277%9.146.04%8.953.85%8.872.20%8.901.25%0.32%
2019-08-288.748.758.548.61-1.15%-0.07%-2.05%6,181,50053,262,00093%8.62-0.75%8.62-0.46%8.68-0.70%8.79-0.13%0.16%
2019-08-278.658.768.568.710.81%0.33%-1.03%7,754,30067,316,000118%8.681.89%8.66-0.61%8.74-1.22%8.80-0.01%0.14%
2019-08-268.508.678.408.64-0.46%1.41%-1.84%5,374,30045,787,00083%8.52-2.62%8.71-1.54%8.85-1.00%8.800.10%0.09%
2019-08-238.898.908.638.68-1.81%-0.79%-1.29%5,647,50049,411,00088%8.75-1.24%8.84-1.48%8.940.05%8.790.34%0.00%
2019-08-228.908.968.798.84-0.34%-0.21%0.88%5,176,00045,855,00081%8.86-0.71%8.98-0.29%8.940.61%8.760.40%-0.13%
2019-08-219.039.048.828.87-1.99%-0.58%1.63%5,815,60051,884,00089%8.92-1.93%9.000.50%8.880.36%8.730.37%-0.27%
2019-08-209.149.258.989.05-0.66%-0.53%4.07%7,716,80070,209,000122%9.101.35%8.961.88%8.851.05%8.700.86%-0.41%
2019-08-198.679.158.679.115.81%1.48%5.66%10,063,90090,344,000154%8.983.40%8.791.48%8.761.60%8.620.22%-0.62%
2019-08-168.738.768.608.61-1.03%-0.83%0.08%4,612,70040,047,00073%8.681.06%8.670.15%8.620.50%8.60-0.17%-0.65%
2019-08-158.458.738.338.700.69%1.27%0.95%6,593,80056,646,000103%8.59-1.63%8.650.43%8.580.25%8.62-0.35%-0.74%
2019-08-148.808.868.618.64-0.23%-1.06%-0.09%5,927,90051,769,000100%8.731.12%8.621.09%8.560.41%8.65-0.32%-0.79%
2019-08-138.518.728.478.660.58%0.28%-0.18%5,028,60043,425,00086%8.641.58%8.520.45%8.520.26%8.68-0.57%-0.84%
2019-08-128.418.648.338.611.77%1.27%-1.33%7,171,10060,971,000121%8.500.56%8.48-0.15%8.50-1.04%8.73-0.76%-0.87%
2019-08-098.588.628.308.46-1.05%0.06%-3.79%6,377,00053,916,000114%8.46-0.45%8.50-0.15%8.59-0.81%8.79-0.98%-0.86%
2019-08-088.538.608.418.55-0.12%0.67%-3.72%6,767,50057,476,000123%8.49-0.67%8.51-1.74%8.66-1.03%8.88-1.01%-0.83%
2019-08-078.568.678.368.56-0.12%0.12%-4.58%5,566,40047,595,000104%8.550.59%8.66-0.96%8.75-1.18%8.97-0.97%-0.82%
2019-08-068.838.908.118.57-4.88%0.82%-5.40%9,542,30081,105,000170%8.50-6.04%8.75-2.91%8.85-2.65%9.06-1.23%-0.83%
2019-08-058.829.178.809.011.24%-0.40%-1.77%5,579,00050,470,000112%9.051.81%9.01-0.35%9.09-0.53%9.17-0.12%-0.84%
2019-08-028.938.968.808.900.00%0.17%-3.08%4,708,10041,833,00084%8.89-2.59%9.04-1.75%9.14-0.99%9.18-1.02%-1.09%