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:
中国中期( 000996.SZ 深证)
板块 :证券   
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
2019-02-2211.1512.1111.0212.119.99%4.35%10.53%34,795,000403,797,000186%11.614.32%11.351.57%11.251.90%10.961.80%1.10%
2019-02-2111.0011.3310.9211.010.92%-1.03%2.30%20,191,100224,631,000121%11.130.62%11.170.56%11.040.74%10.761.08%0.95%
2019-02-2011.1411.3510.8310.91-2.33%-1.33%2.47%15,810,600174,822,000101%11.06-1.97%11.110.83%10.960.76%10.650.99%0.87%
2019-02-1911.0011.7010.9511.170.00%-0.97%5.95%25,129,400283,441,000172%11.282.74%11.021.89%10.881.88%10.542.27%0.82%
2019-02-1810.8511.2810.7111.171.09%1.75%8.35%26,457,200290,444,000187%10.981.91%10.811.68%10.681.95%10.310.30%0.65%
2019-02-1510.4911.1110.4311.054.74%2.58%7.51%22,293,200240,132,000149%10.771.77%10.641.88%10.472.06%10.280.79%1.05%
2019-02-1410.4410.8110.4010.550.29%-0.33%3.46%14,875,300157,455,000113%10.591.00%10.441.76%10.261.90%10.201.17%1.03%
2019-02-1310.2110.6910.1510.522.63%0.38%4.38%14,792,500155,029,000113%10.482.66%10.262.42%10.071.95%10.080.95%1.02%
2019-02-1210.1110.3410.0310.250.99%0.40%2.66%12,089,500123,419,00095%10.211.90%10.022.00%9.881.32%9.980.91%0.98%
2019-02-119.8410.179.7810.153.15%1.31%2.59%11,302,400113,240,00087%10.022.74%9.821.36%9.75-3.43%9.890.75%0.97%
2019-02-019.629.889.539.843.25%0.90%0.20%8,983,50087,608,00063%9.750.95%9.690.17%10.10-0.45%9.820.32%1.05%
2019-01-319.509.919.429.530.63%-1.35%-2.65%10,246,60098,980,00073%9.660.01%9.67-5.34%10.140.58%9.790.27%1.06%
2019-01-309.709.889.419.47-4.92%-1.96%-3.00%9,865,00095,285,00073%9.66-0.27%10.22-1.03%10.080.29%9.760.50%1.10%
2019-01-299.8410.109.309.96-0.99%2.84%2.53%19,388,100187,779,000144%9.69-9.50%10.32-0.04%10.060.39%9.710.49%1.07%
2019-01-2811.3011.3010.0610.06-2.61%-6.00%4.07%32,727,500350,238,000293%10.703.60%10.338.64%10.026.09%9.674.36%1.01%
2019-01-2510.3310.3310.3310.3310.01%0.00%11.52%1,325,70013,695,00014%10.338.73%9.511.15%9.440.64%9.260.62%0.57%
2019-01-179.269.879.199.391.08%-1.17%2.00%14,799,700140,617,000125%9.501.10%9.400.06%9.380.83%9.211.00%0.50%
2019-01-169.399.599.289.29-1.38%-1.15%1.92%9,361,30087,981,00081%9.401.26%9.390.65%9.300.67%9.120.63%0.24%
2019-01-159.129.459.129.422.17%1.50%4.00%12,894,600119,671,000113%9.28-1.89%9.330.50%9.240.52%9.060.77%0.12%
2019-01-149.409.709.199.222.22%-2.54%2.57%20,861,600197,343,000198%9.465.31%9.292.98%9.191.84%8.991.54%-0.07%
2019-01-118.909.058.879.021.92%0.41%1.89%5,758,10051,727,00060%8.980.35%9.02-0.09%9.030.13%8.850.40%-0.36%
2019-01-108.989.058.838.85-1.34%-1.14%0.36%5,636,90050,459,00057%8.95-1.29%9.03-0.25%9.020.68%8.820.70%-0.50%
2019-01-099.029.198.958.970.00%-1.09%2.43%10,976,80099,550,000101%9.070.57%9.050.42%8.960.78%8.760.18%-0.79%
2019-01-089.089.118.918.97-1.21%-0.53%2.62%9,175,70082,751,00090%9.02-0.38%9.011.08%8.890.92%8.74-0.07%-0.84%
2019-01-079.159.158.949.08-1.09%0.31%3.81%13,220,800119,669,000133%9.050.82%8.911.35%8.811.17%8.75-0.10%-0.91%
2019-01-048.509.348.459.185.76%2.25%4.84%19,457,700174,699,000204%8.983.74%8.802.91%8.701.99%8.76-0.02%-1.02%
2019-01-038.498.858.348.682.97%0.30%-0.89%11,776,700101,910,000135%8.652.02%8.550.81%8.530.54%8.76-1.57%-1.24%
2019-01-028.468.588.428.430.84%-0.62%-5.26%6,155,90052,222,00065%8.480.59%8.48-0.08%8.49-0.73%8.90-0.63%-1.57%
2018-12-288.348.558.328.361.46%-0.87%-6.63%7,694,50064,889,00080%8.43-1.01%8.48-0.19%8.55-1.40%8.95-1.16%-1.57%
2018-12-278.688.748.218.240.00%-3.28%-9.04%7,223,80061,538,00071%8.520.19%8.50-0.99%8.67-1.68%9.06-1.29%-1.48%