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
2019-09-122.702.712.662.710.37%0.74%1.69%2,485,5006,686,00063%2.69-0.67%2.720.07%2.710.15%2.670.04%0.23%
2019-09-112.762.782.672.70-1.82%-0.30%1.35%5,295,50014,341,000135%2.71-1.67%2.720.22%2.710.41%2.660.19%0.27%
2019-09-102.702.802.682.751.85%-0.15%3.42%5,180,00014,265,000139%2.752.76%2.721.27%2.691.16%2.660.64%0.32%
2019-09-092.682.702.652.701.12%0.75%2.20%2,645,2007,090,00074%2.680.30%2.680.45%2.660.64%2.640.23%0.30%
2019-09-062.682.702.652.67-0.37%-0.07%1.29%2,616,7006,992,00073%2.67-0.48%2.670.41%2.650.69%2.640.15%0.31%
2019-09-052.662.732.642.681.13%-0.19%1.82%5,651,10015,171,000156%2.692.01%2.661.61%2.630.50%2.630.34%0.36%
2019-09-042.632.652.622.650.38%0.68%1.03%2,570,6006,767,00071%2.63-0.04%2.620.50%2.62-0.38%2.620.12%0.43%
2019-09-032.622.652.602.640.38%0.27%0.76%3,619,6009,532,000101%2.631.90%2.60-0.12%2.630.08%2.620.23%0.47%
2019-09-022.552.642.532.632.73%1.78%0.61%3,212,3008,299,00086%2.58-0.42%2.61-1.03%2.62-0.08%2.610.23%0.53%
2019-08-302.682.692.532.56-3.76%-1.35%-1.84%6,310,40016,373,000170%2.60-2.44%2.63-0.87%2.63-0.49%2.610.12%0.42%
2019-08-292.652.682.642.66-0.37%0.00%2.11%2,602,2006,923,00082%2.66-0.56%2.660.76%2.640.23%2.610.46%0.09%
2019-08-282.632.712.622.671.52%-0.19%2.97%4,048,90010,831,000134%2.681.91%2.640.84%2.630.69%2.590.66%-0.05%
2019-08-272.582.652.582.631.54%0.19%2.10%2,895,2007,601,000103%2.631.47%2.61-0.12%2.610.42%2.580.47%-0.13%
2019-08-262.572.612.572.59-1.89%0.12%1.01%2,618,4006,775,00096%2.59-1.45%2.62-0.04%2.600.46%2.560.27%-0.20%
2019-08-232.622.652.602.640.00%0.57%3.25%3,353,0008,803,000132%2.63-0.08%2.620.69%2.590.62%2.560.71%-0.24%
2019-08-222.592.712.572.641.93%0.49%3.98%4,859,30012,765,000202%2.631.51%2.601.44%2.581.34%2.541.08%-0.34%
2019-08-212.572.612.572.59-0.38%0.08%3.11%2,381,6006,163,000108%2.590.39%2.560.75%2.540.59%2.510.48%-0.48%
2019-08-202.552.602.552.600.78%0.85%4.00%4,562,60011,764,000210%2.582.14%2.541.92%2.531.36%2.500.85%-0.55%
2019-08-192.492.582.492.583.61%2.22%4.07%3,283,5008,288,000153%2.521.57%2.500.89%2.490.77%2.48-0.92%-0.69%
2019-08-162.462.502.452.491.22%0.20%-0.48%1,539,4003,825,00066%2.491.68%2.470.04%2.470.28%2.50-3.21%-0.58%
2019-08-152.422.482.402.46-1.20%0.65%-4.84%1,504,4003,677,00043%2.44-2.04%2.47-0.20%2.47-0.16%2.59-0.84%-0.06%
2019-08-142.512.522.472.490.40%-0.20%-4.49%1,385,3003,456,00035%2.500.65%2.480.53%2.470.08%2.61-0.15%0.18%
2019-08-132.452.522.442.480.40%0.04%-5.02%1,960,7004,860,00049%2.480.90%2.470.12%2.47-0.04%2.61-0.27%0.19%
2019-08-122.442.482.442.471.23%0.53%-5.65%1,205,3002,962,00030%2.460.04%2.46-0.20%2.47-1.87%2.62-0.15%0.22%
2019-08-092.502.502.432.44-1.61%-0.65%-6.94%2,110,5005,183,00052%2.46-0.53%2.47-0.24%2.52-4.12%2.62-0.27%0.26%
2019-08-082.472.512.432.480.40%0.45%-5.67%2,631,2006,497,00065%2.47-0.20%2.47-2.64%2.62-1.06%2.63-0.30%0.29%
2019-08-072.462.492.452.470.00%-0.16%-6.33%2,129,6005,269,00053%2.47-0.04%2.54-4.55%2.65-0.41%2.64-0.19%0.35%
2019-08-062.532.532.462.47-4.63%-0.20%-6.51%3,992,3009,882,000101%2.48-5.89%2.66-1.48%2.66-0.97%2.64-0.60%0.41%
2019-08-052.662.682.582.59-3.36%-1.52%-2.56%4,463,20011,737,000131%2.63-4.02%2.70-0.33%2.69-0.26%2.660.15%0.49%
2019-08-022.702.832.672.680.00%-2.19%0.98%11,197,10030,683,000376%2.742.12%2.712.00%2.702.24%2.652.04%0.54%