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:
齐心集团( 002301.SZ 深证)
板块 :金属制品   
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
2019-09-1211.7111.7111.5011.64-0.51%0.44%0.24%2,513,10029,125,00050%11.59-1.17%11.74-0.63%11.77-0.01%11.610.21%0.17%
2019-09-1111.9812.0511.6011.70-1.76%-0.22%0.97%3,560,50041,751,00070%11.73-0.75%11.820.12%11.770.17%11.590.13%0.14%
2019-09-1011.9512.0011.6911.91-0.33%0.81%2.91%6,087,80071,922,000124%11.81-0.30%11.800.30%11.750.77%11.570.30%0.15%
2019-09-0911.6812.0611.5511.952.58%0.85%3.56%10,261,700121,587,000219%11.851.77%11.771.12%11.661.44%11.540.79%0.16%
2019-09-0611.7211.7711.5411.65-0.60%0.06%1.76%3,516,30040,942,00089%11.64-0.42%11.640.84%11.500.51%11.450.25%0.11%
2019-09-0511.5411.8011.5111.721.82%0.24%2.63%5,396,00063,089,000141%11.691.40%11.541.27%11.440.79%11.420.45%0.15%
2019-09-0411.6011.7211.4311.51-1.12%-0.18%1.24%2,987,50034,450,00083%11.530.92%11.400.57%11.350.08%11.370.13%0.08%
2019-09-0311.3111.7611.1811.643.01%1.87%2.52%6,918,50079,049,000194%11.431.27%11.330.64%11.34-0.12%11.35-0.03%-0.09%
2019-09-0211.1711.4511.1311.301.16%0.15%-0.50%5,601,40063,201,000170%11.280.94%11.26-0.44%11.35-0.21%11.36-0.40%-0.11%
2019-08-3011.2511.4011.0611.17-0.89%-0.07%-2.04%2,666,80029,810,00079%11.18-0.88%11.31-1.09%11.38-0.15%11.40-0.17%-0.10%
2019-08-2911.4111.4611.2011.27-1.05%-0.06%-1.33%3,863,40043,568,000114%11.28-1.79%11.43-0.38%11.39-0.09%11.42-0.04%-0.10%
2019-08-2811.6511.6511.3811.39-1.89%-0.81%-0.32%2,667,40030,631,00083%11.48-0.52%11.480.52%11.400.22%11.430.18%-0.12%
2019-08-2711.3311.7011.3011.612.02%0.58%1.80%4,169,60048,128,000135%11.541.73%11.421.08%11.380.13%11.410.46%-0.16%
2019-08-2611.1511.5011.1511.380.53%0.29%0.24%2,376,90026,971,00076%11.350.68%11.29-0.01%11.36-0.56%11.350.22%-0.25%
2019-08-2311.2111.3811.1011.320.98%0.44%-0.07%2,475,50027,898,00073%11.270.02%11.30-0.86%11.43-0.18%11.330.68%-0.31%
2019-08-2211.4211.5311.2011.21-0.97%-0.51%-0.36%2,460,80027,729,00063%11.27-0.70%11.39-0.86%11.450.03%11.25-0.28%-0.47%
2019-08-2111.4111.4811.2311.32-1.14%-0.24%0.33%2,530,00028,708,00045%11.35-1.38%11.49-0.08%11.440.15%11.28-1.55%-0.58%
2019-08-2011.6611.7811.3611.45-2.80%-0.49%-0.10%3,751,20043,162,00055%11.51-0.34%11.500.49%11.430.72%11.46-0.23%-0.34%
2019-08-1911.5011.8011.2911.783.24%2.04%2.55%5,865,60067,719,00085%11.551.17%11.451.33%11.351.08%11.49-0.31%-0.30%
2019-08-1611.4011.5411.2211.410.18%-0.01%-0.98%3,026,80034,538,00043%11.411.16%11.301.01%11.221.24%11.52-0.13%-0.24%
2019-08-1511.0511.4211.0411.392.71%0.98%-1.28%2,917,70032,911,00041%11.281.59%11.180.26%11.09-1.05%11.54-0.20%-0.24%
2019-08-1411.3011.3011.0011.09-0.54%-0.13%-4.07%1,604,10017,812,00022%11.10-0.32%11.150.91%11.21-2.33%11.56-0.25%-0.25%
2019-08-1311.5011.5010.9911.15-3.04%0.09%-3.80%3,893,30043,371,00052%11.14-0.37%11.05-1.48%11.47-0.54%11.59-0.46%-0.21%
2019-08-1210.6811.5010.6611.506.58%2.85%-1.23%4,766,50053,292,00063%11.182.29%11.22-2.77%11.53-0.69%11.64-0.36%-0.15%
2019-08-0911.3211.3210.7510.79-2.79%-1.29%-7.66%7,915,60086,529,000104%10.93-3.65%11.54-1.40%11.61-1.02%11.69-0.88%-0.12%
2019-08-0812.2512.2510.9511.10-8.79%-2.16%-5.84%19,153,600217,296,000277%11.35-6.42%11.70-2.67%11.73-1.97%11.79-1.38%-0.02%
2019-08-0711.8512.3511.7812.172.79%0.39%1.81%14,466,300175,376,000293%12.122.34%12.021.37%11.970.88%11.950.76%0.12%
2019-08-0611.9011.9811.6911.84-1.00%-0.05%-0.20%5,036,60059,665,000130%11.85-0.73%11.860.11%11.87-0.33%11.860.25%0.04%
2019-08-0511.7212.2011.7211.961.44%0.23%1.06%6,353,10075,812,000172%11.931.66%11.850.10%11.910.08%11.830.28%0.02%
2019-08-0211.6011.8711.6011.790.00%0.44%-0.09%3,287,90038,592,00094%11.74-0.44%11.84-0.85%11.90-0.34%11.80-0.19%0.00%