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
2021-02-261.681.711.651.68-1.18%-0.47%3.90%3,731,8006,300,00061%1.69-1.17%1.70-0.59%1.701.01%1.620.37%-0.61%
2021-02-251.681.731.681.700.59%-0.47%5.52%3,454,6005,902,00054%1.710.47%1.710.47%1.681.94%1.610.12%-0.80%
2021-02-241.691.721.681.690.00%-0.59%5.03%3,250,7005,526,00047%1.70-0.82%1.701.49%1.652.80%1.610.44%-1.00%
2021-02-231.701.771.681.69-2.31%-1.40%5.49%5,444,7009,332,00076%1.711.18%1.682.76%1.611.20%1.600.31%-1.27%
2021-02-221.681.731.631.734.85%2.13%8.33%10,488,60017,767,000151%1.694.44%1.635.16%1.591.80%1.600.50%-1.47%
2021-02-191.571.651.551.655.10%1.73%3.84%7,145,20011,590,000109%1.624.58%1.551.24%1.560.39%1.59-0.69%-1.64%
2021-02-181.541.591.521.57-0.63%1.23%-1.88%7,369,70011,431,000108%1.552.65%1.53-0.58%1.55-1.15%1.60-1.60%-1.78%
2021-02-101.491.581.491.580.64%4.57%-2.83%13,015,00019,665,000185%1.51-3.20%1.54-2.84%1.57-1.63%1.63-2.69%-1.72%
2021-02-091.581.591.531.57-1.88%0.58%-6.04%4,174,5006,517,00062%1.56-2.25%1.59-1.49%1.60-0.75%1.67-1.12%-1.71%
2021-02-081.601.651.541.601.27%0.19%-5.33%5,359,8008,562,00079%1.600.31%1.610.44%1.61-1.17%1.69-1.74%-1.74%
2021-02-051.591.621.571.58-3.66%-0.75%-8.14%7,064,60011,247,000100%1.59-2.39%1.60-0.99%1.63-1.93%1.72-1.49%-1.72%
2021-02-041.541.641.541.645.13%0.55%-6.07%9,236,00015,061,000142%1.633.56%1.62-1.58%1.66-2.75%1.75-1.91%-1.62%
2021-02-031.621.621.561.56-4.88%-0.95%-12.36%6,486,90010,217,000106%1.58-5.97%1.65-4.42%1.71-2.51%1.78-2.31%-1.47%
2021-02-021.711.731.641.64-4.09%-2.09%-9.99%3,272,1005,481,00058%1.68-3.74%1.72-2.44%1.75-0.96%1.82-1.62%-1.37%
2021-02-011.761.791.711.71-5.00%-1.72%-7.67%3,711,9006,457,00061%1.740.35%1.760.00%1.77-1.61%1.85-1.17%-1.46%
2021-01-291.731.821.711.800.00%3.81%-3.95%6,408,40011,115,000104%1.73-3.99%1.76-1.07%1.80-1.64%1.87-2.09%-1.52%
2021-01-281.811.831.801.80-4.76%-0.33%-5.96%6,581,20011,885,000108%1.812.85%1.78-1.66%1.83-1.24%1.91-1.03%-1.51%
2021-01-271.781.891.711.895.00%7.63%-2.28%10,155,40017,828,000178%1.76-2.82%1.81-3.87%1.85-3.75%1.93-2.57%-1.44%
2021-01-261.881.881.801.80-4.76%-0.39%-9.32%5,327,5009,627,000112%1.81-5.29%1.89-3.33%1.92-2.14%1.99-1.49%-1.22%
2021-01-251.941.961.891.89-5.03%-0.94%-6.20%6,544,90012,487,000159%1.91-4.22%1.95-2.35%1.96-1.65%2.02-1.47%-1.11%
2021-01-222.022.021.981.99-1.49%-0.10%-2.69%2,663,1005,305,00076%1.99-1.34%2.000.76%2.00-1.14%2.05-0.54%-1.00%
2021-01-212.012.041.992.021.00%0.05%-1.75%2,595,9005,242,00076%2.021.56%1.98-0.55%2.02-0.39%2.06-0.44%-1.00%
2021-01-201.982.011.952.000.50%0.60%-3.15%4,118,4008,189,000124%1.990.97%1.99-1.63%2.03-0.88%2.07-1.24%-0.96%
2021-01-192.042.041.951.99-2.93%1.07%-4.83%8,374,00016,492,000257%1.97-3.86%2.03-2.64%2.05-2.62%2.09-2.56%-0.83%
2021-01-182.092.092.032.05-1.44%0.10%-4.47%4,240,3008,684,000170%2.05-1.92%2.08-1.56%2.10-1.41%2.15-1.74%-0.54%
2021-01-152.172.172.072.08-4.59%-0.38%-4.76%6,492,50013,556,000287%2.09-4.09%2.12-2.98%2.13-2.38%2.18-2.02%-0.32%
2021-01-142.182.202.162.180.46%0.14%-2.20%1,168,6002,544,00068%2.18-0.37%2.18-0.09%2.18-0.18%2.23-0.31%-0.09%
2021-01-132.202.222.162.17-0.91%-0.69%-2.95%1,504,5003,288,00087%2.190.41%2.18-0.05%2.19-0.64%2.24-0.36%-0.08%
2021-01-122.172.202.162.190.92%0.64%-2.41%1,244,3002,708,00074%2.18-0.28%2.18-0.32%2.20-0.81%2.24-0.40%-0.08%
2021-01-112.202.202.162.170.00%-0.55%-3.68%1,727,2003,769,000100%2.18-0.32%2.19-1.00%2.22-1.47%2.25-0.40%-0.08%