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
2019-09-302.532.572.522.560.79%0.79%-2.66%2,419,4006,146,00093%2.540.79%2.54-1.09%2.58-0.92%2.63-0.57%-0.19%
2019-09-272.532.552.492.540.40%0.79%-3.97%1,999,9005,040,00077%2.52-1.06%2.57-1.72%2.61-1.21%2.65-0.53%-0.07%
2019-09-262.602.612.502.53-3.07%-0.67%-4.85%2,764,0007,040,000105%2.55-3.01%2.61-1.55%2.64-1.09%2.66-0.78%-0.02%
2019-09-252.662.672.582.61-2.25%-0.61%-2.61%2,246,4005,900,00080%2.63-1.28%2.65-0.86%2.67-0.22%2.68-0.59%0.08%
2019-09-242.662.682.642.670.00%0.38%-0.96%2,838,7007,550,00091%2.66-0.23%2.67-0.30%2.67-0.11%2.70-0.07%0.20%
2019-09-232.672.702.642.67-0.74%0.15%-1.04%2,205,9005,880,00072%2.67-1.04%2.680.08%2.68-0.22%2.700.00%0.23%
2019-09-202.712.722.662.69-0.37%-0.15%-0.30%2,869,5007,730,00093%2.690.45%2.680.26%2.680.04%2.700.04%0.25%
2019-09-192.662.712.642.701.50%0.67%0.11%2,781,1007,460,00082%2.680.75%2.67-0.19%2.68-0.37%2.700.15%0.28%
2019-09-182.672.682.642.660.00%-0.08%-1.23%2,430,9006,470,00072%2.66-0.45%2.68-0.37%2.69-0.85%2.690.15%0.28%
2019-09-172.702.702.652.66-1.85%-0.52%-1.08%2,412,5006,450,00069%2.67-1.07%2.69-0.52%2.710.00%2.690.34%0.28%
2019-09-162.692.712.692.710.00%0.26%1.12%1,949,8005,270,00055%2.700.48%2.70-0.77%2.710.19%2.680.56%0.27%
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%
2019-08-192.492.582.492.580.00%2.22%4.07%3,283,5008,288,000153%2.521.57%2.500.89%2.490.77%2.48-0.92%-0.69%