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:
ST中基( 000972.SZ 深证)
板块 :农业   
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
2019-06-192.462.502.432.440.83%-0.65%-3.02%1,809,4004,444,00052%2.461.57%2.43-1.54%2.50-0.28%2.52-0.48%-1.22%
2019-06-182.382.452.372.420.00%0.08%-4.27%2,190,9005,298,00063%2.42-0.33%2.47-1.99%2.500.16%2.53-0.98%-1.25%
2019-06-172.542.542.402.42-4.35%-0.25%-5.21%4,880,90011,839,000139%2.43-5.90%2.52-1.76%2.50-0.87%2.55-1.16%-1.24%
2019-06-142.602.652.522.53-2.69%-1.86%-2.05%2,907,4007,495,00098%2.58-0.54%2.562.11%2.52-0.16%2.58-0.54%-1.26%
2019-06-132.532.662.502.602.36%0.31%0.12%3,789,8009,825,000135%2.593.19%2.510.76%2.53-0.24%2.60-0.69%-1.27%
2019-06-122.512.552.492.540.00%1.11%-2.87%2,989,2007,509,000111%2.511.95%2.49-0.76%2.53-0.82%2.62-1.21%-1.25%
2019-06-112.452.562.392.540.79%3.08%-4.04%7,054,30017,381,000269%2.46-2.49%2.51-3.54%2.55-3.66%2.65-3.18%-1.15%
2019-06-102.522.572.522.52-4.91%-0.28%-7.83%3,646,1009,213,000180%2.53-4.71%2.60-2.91%2.65-2.57%2.73-2.15%-0.88%
2019-06-062.692.702.612.65-1.85%-0.08%-5.15%1,820,3004,828,000103%2.65-1.08%2.68-1.51%2.72-1.24%2.79-0.82%-0.74%
2019-06-052.692.742.572.700.00%0.71%-4.15%2,267,2006,078,000129%2.68-1.14%2.72-1.52%2.75-1.61%2.82-1.02%-0.70%
2019-06-042.752.772.662.70-2.53%-0.44%-5.13%1,571,6004,262,00096%2.71-1.95%2.76-1.39%2.80-1.41%2.85-0.73%-0.64%
2019-06-032.822.832.712.77-2.46%0.14%-3.38%2,412,9006,674,000151%2.77-2.54%2.80-1.75%2.84-1.29%2.87-0.86%-0.64%
2019-05-312.842.862.822.84-0.35%0.07%-1.80%972,8002,761,00058%2.84-0.04%2.85-0.87%2.88-0.21%2.89-1.36%-0.72%
2019-05-302.842.862.822.85-0.70%0.39%-2.80%1,448,6004,112,00073%2.84-1.18%2.88-0.69%2.88-0.14%2.93-0.64%-0.63%
2019-05-292.892.902.842.87-1.37%-0.10%-2.74%1,643,3004,721,00083%2.87-1.51%2.90-0.10%2.89-0.35%2.95-0.47%-0.56%
2019-05-282.932.952.782.91-0.68%-0.24%-1.85%1,563,7004,561,00079%2.920.45%2.900.66%2.90-0.07%2.97-0.30%-0.53%
2019-05-272.882.932.862.931.38%0.90%-1.48%1,279,8003,716,00059%2.900.80%2.88-0.21%2.90-0.21%2.97-0.47%-0.59%
2019-05-242.812.922.812.891.40%0.31%-3.28%1,688,4004,864,00066%2.880.59%2.89-0.55%2.90-2.06%2.99-0.70%-0.65%
2019-05-232.892.912.812.85-2.40%-0.49%-5.28%1,793,4005,137,00064%2.86-2.29%2.90-0.65%2.97-1.07%3.01-0.46%-0.72%
2019-05-222.952.962.902.92-1.02%-0.38%-3.41%1,203,1003,526,00044%2.930.10%2.92-2.31%3.00-0.40%3.02-0.40%-0.85%
2019-05-212.912.962.892.951.72%0.75%-2.80%1,354,8003,967,00042%2.930.38%2.99-0.86%3.01-0.17%3.04-0.72%-0.96%
2019-05-203.003.002.882.90-4.29%-0.58%-5.14%3,274,3009,551,00095%2.92-5.17%3.02-1.60%3.01-0.82%3.06-1.70%-1.06%
2019-05-173.083.143.003.03-1.30%-1.50%-2.57%3,811,70011,725,000100%3.08-0.13%3.071.32%3.04-0.13%3.11-0.45%-1.15%
2019-05-163.053.103.043.070.99%-0.32%-1.73%1,638,1005,045,00041%3.081.65%3.030.27%3.040.03%3.120.10%-1.20%
2019-05-152.993.052.993.042.01%0.33%-2.60%1,742,5005,279,00041%3.031.10%3.02-0.72%3.04-0.33%3.12-0.19%-1.30%
2019-05-143.043.042.972.98-2.30%-0.57%-4.70%3,334,9009,995,00075%3.00-1.02%3.04-0.65%3.05-1.17%3.13-0.92%-1.36%
2019-05-133.073.092.993.05-1.93%0.73%-3.36%4,812,50014,574,000104%3.03-2.29%3.06-0.65%3.09-2.25%3.16-1.00%-1.34%
2019-05-103.093.133.053.110.97%0.35%-2.45%3,310,80010,260,00075%3.100.88%3.08-1.00%3.16-0.50%3.19-1.48%-1.28%
2019-05-093.063.113.043.080.00%0.26%-4.82%1,676,8005,151,00033%3.070.03%3.11-2.14%3.180.22%3.24-1.73%-1.24%
2019-05-083.163.163.033.080.00%0.29%-6.47%5,661,20017,386,00097%3.07-4.03%3.18-1.30%3.17-0.57%3.29-1.47%-1.09%