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 关 村( 000931.SZ 深证)
板块 :公共设施服务_h   创新创投   
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
2019-01-177.107.607.037.485.80%1.31%6.10%37,957,700280,234,000292%7.384.77%7.233.73%7.162.93%7.052.06%0.06%
2019-01-166.937.146.927.072.17%0.33%2.35%16,305,900114,905,000147%7.052.82%6.971.44%6.950.33%6.910.22%-0.17%
2019-01-156.856.936.786.920.00%0.96%0.39%7,541,70051,689,00069%6.85-0.93%6.87-0.78%6.93-0.23%6.89-0.12%-0.20%
2019-01-146.886.996.866.920.58%0.03%0.28%7,400,50051,200,00067%6.921.05%6.93-0.36%6.950.12%6.90-0.39%-0.19%
2019-01-116.886.926.786.88-0.43%0.50%-0.69%8,851,60060,601,00073%6.85-2.03%6.95-0.36%6.940.46%6.93-0.62%-0.15%
2019-01-106.967.086.846.91-1.14%-1.12%-0.88%11,895,00083,124,00089%6.990.09%6.980.43%6.910.54%6.970.13%-0.06%
2019-01-096.977.076.866.990.43%0.11%0.40%14,114,90098,549,000104%6.980.42%6.951.52%6.870.13%6.960.09%-0.09%
2019-01-086.887.056.866.960.72%0.10%0.06%10,801,80075,107,00084%6.951.03%6.840.60%6.860.02%6.96-0.06%-0.11%
2019-01-076.856.936.796.911.92%0.41%-0.72%9,846,00067,763,00075%6.882.81%6.80-0.40%6.86-0.87%6.96-0.34%-0.14%
2019-01-046.586.886.466.781.50%1.28%-2.92%11,008,20073,684,00076%6.69-1.92%6.83-1.12%6.92-1.44%6.98-0.36%-0.16%
2019-01-036.957.086.686.68-4.30%-2.12%-4.69%15,298,600104,410,000109%6.83-2.00%6.90-1.71%7.02-0.26%7.01-0.29%-0.42%
2019-01-026.907.086.806.980.87%0.23%-0.70%11,043,80076,909,00083%6.960.01%7.02-0.99%7.040.03%7.03-0.09%-0.47%
2018-12-286.967.056.866.920.58%-0.62%-1.63%9,202,20064,073,00068%6.96-1.87%7.090.40%7.04-0.01%7.040.04%-0.53%
2018-12-277.207.236.876.88-4.97%-3.04%-2.16%17,046,000120,952,000124%7.10-0.69%7.070.53%7.04-0.04%7.03-0.03%-0.55%
2018-12-267.027.356.927.243.13%1.33%2.93%23,035,700164,588,000173%7.153.49%7.031.40%7.040.66%7.030.30%-0.62%
2018-12-256.807.076.737.021.59%1.68%0.10%14,223,90098,196,000113%6.900.19%6.93-1.35%6.99-0.33%7.01-0.19%-0.67%
2018-12-246.886.956.836.91-0.43%0.28%-1.65%6,532,80045,015,00053%6.89-1.36%7.03-0.21%7.02-0.23%7.03-0.10%-0.69%
2018-12-217.077.106.886.94-2.94%-0.66%-1.32%12,235,20085,479,00094%6.99-1.63%7.04-0.09%7.030.11%7.03-0.35%-0.72%
2018-12-206.917.236.917.152.73%0.68%1.30%18,308,200130,027,000141%7.101.46%7.050.53%7.03-0.04%7.06-0.56%-0.69%
2018-12-197.017.086.906.96-1.28%-0.57%-1.94%9,668,40067,676,00070%7.000.06%7.010.24%7.03-0.04%7.10-2.94%-0.72%
2018-12-186.977.106.887.050.43%0.77%-3.60%10,228,30071,556,00058%7.00-0.53%6.99-0.68%7.03-0.06%7.31-0.77%-0.49%
2018-12-176.877.136.867.020.57%-0.18%-4.75%12,627,50088,804,00067%7.031.08%7.040.03%7.040.04%7.37-0.69%-0.45%
2018-12-147.157.156.736.98-2.79%0.32%-5.94%14,057,60097,816,00069%6.96-2.45%7.04-0.35%7.03-0.82%7.42-0.19%-0.58%
2018-12-137.147.247.047.181.99%0.66%-3.43%14,260,800101,722,00069%7.131.54%7.070.61%7.09-0.94%7.44-0.66%-0.73%
2018-12-127.047.096.937.040.57%0.21%-5.93%11,447,70080,425,00050%7.030.11%7.02-1.02%7.16-4.37%7.48-0.29%-0.68%
2018-12-117.007.096.947.00-0.71%-0.24%-6.74%10,810,80075,860,00045%7.02-0.09%7.09-1.68%7.48-0.91%7.51-0.31%-0.58%
2018-12-107.117.176.877.05-1.81%0.38%-6.36%14,669,300103,016,00057%7.02-2.84%7.22-5.50%7.55-0.91%7.53-0.46%-0.49%
2018-12-077.377.377.137.18-1.64%-0.66%-5.08%14,023,800101,361,00053%7.23-1.42%7.64-0.78%7.620.24%7.56-0.01%-0.41%
2018-12-067.207.487.187.30-4.82%-0.44%-3.50%22,646,300166,045,00081%7.33-7.62%7.70-0.81%7.60-0.69%7.57-0.92%-0.36%
2018-12-058.018.387.647.670.00%-3.36%0.46%41,461,600329,098,000152%7.944.23%7.763.54%7.661.74%7.64-0.61%-0.16%