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
2019-04-1917.0018.9616.6018.969.98%6.01%12.05%49,465,200884,707,000135%17.895.60%17.295.05%17.001.69%16.92-0.25%0.85%
2019-04-1816.4517.4116.3317.245.77%1.79%1.63%34,261,200580,243,00081%16.943.09%16.46-0.29%16.720.46%16.960.72%1.47%
2019-04-1716.1116.7516.0116.300.12%-0.79%-3.22%19,897,200326,885,00046%16.433.38%16.51-1.16%16.640.42%16.840.62%1.52%
2019-04-1615.6416.5815.4416.28-0.18%2.44%-2.74%27,390,900435,291,00060%15.89-6.56%16.70-1.04%16.57-1.36%16.740.36%1.51%
2019-04-1517.5017.9416.1416.31-5.17%-4.10%-2.21%36,924,100628,013,00088%17.010.08%16.881.69%16.80-0.35%16.680.94%1.52%
2019-04-1216.2217.5616.2117.204.75%1.21%4.10%36,994,500628,703,00093%16.992.46%16.60-0.44%16.86-1.46%16.520.81%1.43%
2019-04-1116.0917.2016.0916.421.55%-1.00%0.18%31,814,300527,668,00084%16.592.77%16.67-1.27%17.110.89%16.390.76%1.37%
2019-04-1016.1116.6615.8016.17-3.81%0.19%-0.60%31,489,200508,216,00086%16.14-5.37%16.88-2.64%16.960.68%16.270.72%1.24%
2019-04-0916.7617.4816.6116.811.27%-1.44%4.08%50,201,200856,188,000150%17.06-0.29%17.341.59%16.841.58%16.151.42%1.07%
2019-04-0817.9017.9516.5116.60-7.62%-2.95%4.24%67,106,5001,147,873,000218%17.11-3.35%17.072.51%16.582.78%15.932.45%0.93%
2019-04-0417.2017.9717.0517.979.98%1.54%15.60%84,529,6001,495,963,000322%17.7014.33%16.6510.70%16.139.49%15.555.94%0.55%
2019-04-0315.0016.3414.9816.3410.03%5.56%11.36%34,830,300539,183,000155%15.483.90%15.043.46%14.743.04%14.671.19%0.06%
2019-04-0214.7715.3114.6114.851.09%-0.33%2.41%27,162,200404,677,000128%14.902.53%14.542.69%14.301.46%14.500.56%0.02%
2019-04-0114.2414.7914.2414.692.44%1.09%1.87%22,071,400320,718,000108%14.533.41%14.162.40%14.10-1.33%14.420.37%0.03%
2019-03-2913.6814.3513.5914.345.67%2.05%-0.19%19,479,500273,726,00096%14.053.20%13.83-0.59%14.29-1.77%14.370.08%0.07%
2019-03-2813.5413.8613.3613.57-0.37%-0.34%-5.47%11,242,800153,078,00054%13.62-0.51%13.91-3.90%14.54-0.49%14.360.16%0.11%
2019-03-2713.8914.0813.4113.62-1.23%-0.48%-4.97%14,191,600194,229,00065%13.69-3.64%14.47-2.25%14.61-0.26%14.33-0.47%0.14%
2019-03-2614.6114.9713.6813.79-6.06%-2.91%-4.24%21,903,400311,095,00097%14.20-5.90%14.81-0.46%14.65-0.13%14.40-1.03%0.30%
2019-03-2514.7815.5914.6714.68-1.87%-2.74%0.89%27,642,000417,215,000120%15.090.90%14.881.75%14.671.59%14.550.00%0.59%
2019-03-2214.5115.5014.4214.964.40%0.01%2.82%35,220,500526,861,000143%14.963.39%14.622.56%14.442.32%14.55-1.32%0.77%
2019-03-2114.1614.6514.1214.330.42%-0.96%-2.81%22,230,000321,638,00074%14.472.79%14.251.63%14.121.31%14.751.07%1.35%
2019-03-2014.0014.2713.8014.271.13%1.38%-2.19%15,906,900223,911,00048%14.08-0.31%14.030.44%13.93-1.11%14.590.80%1.39%
2019-03-1914.1714.3213.9014.110.07%-0.07%-2.51%14,344,000202,532,00041%14.121.71%13.960.88%14.09-2.41%14.470.61%1.41%
2019-03-1813.7614.2313.5214.101.66%1.56%-1.99%15,024,600208,581,00041%13.88-0.18%13.84-2.02%14.44-1.28%14.390.78%1.45%
2019-03-1513.6814.4213.6613.871.99%-0.27%-2.84%18,370,200255,498,00048%13.911.09%14.13-3.50%14.62-2.54%14.280.49%1.53%
2019-03-1414.1014.4813.0813.60-4.43%-1.15%-4.27%21,943,000301,899,00056%13.76-5.35%14.64-1.86%15.011.18%14.210.46%1.61%
2019-03-1314.8514.8814.1514.23-5.70%-2.11%0.63%29,651,800431,006,00076%14.54-4.57%14.92-2.31%14.831.34%14.141.11%1.78%
2019-03-1215.2015.6814.8415.09-1.18%-0.93%7.89%37,810,300575,926,000100%15.232.21%15.273.23%14.631.91%13.991.89%1.89%
2019-03-1114.7315.5814.2015.272.48%2.47%11.25%42,596,600634,757,000111%14.90-3.80%14.792.58%14.362.31%13.731.84%1.92%
2019-03-0814.9316.2514.5714.900.00%-3.81%10.55%76,353,2001,182,737,000207%15.4914.45%14.428.39%14.046.22%13.484.44%2.10%