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
2019-06-2711.7311.7811.5711.680.69%-0.03%4.27%2,887,20033,733,00063%11.680.73%11.63-0.02%11.560.91%11.200.40%0.27%
2019-06-2611.6711.7211.5111.60-0.43%0.01%3.97%2,943,80034,146,00064%11.60-0.08%11.630.83%11.450.85%11.160.37%0.16%
2019-06-2511.8811.8811.4911.65-0.60%0.36%4.80%4,409,10051,179,00096%11.61-0.33%11.531.15%11.350.84%11.120.62%0.10%
2019-06-2411.5011.8011.4111.723.17%0.64%6.08%10,690,400124,500,000224%11.652.79%11.402.83%11.263.16%11.051.53%0.04%
2019-06-2111.0511.5311.0511.363.27%0.26%4.39%7,596,50086,072,000176%11.333.47%11.092.80%10.922.23%10.880.91%-0.10%
2019-06-2010.8311.0610.7911.000.92%0.46%2.00%4,586,20050,218,000116%10.951.69%10.792.59%10.680.27%10.780.21%-0.19%
2019-06-1910.5611.0810.4810.905.21%1.23%1.29%3,760,10040,487,00099%10.774.20%10.51-0.16%10.65-0.18%10.76-0.04%-0.22%
2019-06-1810.3510.4310.2410.361.07%0.25%-3.76%1,506,30015,566,00037%10.330.46%10.53-1.12%10.67-1.04%10.77-0.23%-0.21%
2019-06-1710.4610.5310.2010.25-2.29%-0.36%-5.00%3,011,70030,982,00068%10.29-3.81%10.65-1.44%10.78-0.70%10.79-0.61%-0.17%
2019-06-1410.9710.9710.4510.49-4.38%-1.91%-3.37%6,295,40067,324,000140%10.69-2.21%10.81-1.19%10.86-0.25%10.86-0.49%-0.09%
2019-06-1310.9511.0010.8510.970.09%0.31%0.56%2,860,60031,283,00070%10.940.16%10.940.26%10.880.22%10.91-0.66%-0.03%
2019-06-1211.0211.0210.8610.96-0.63%0.38%-0.19%2,813,80030,723,00060%10.92-0.20%10.910.40%10.860.18%10.98-0.20%0.11%
2019-06-1110.9411.0810.7011.031.10%0.81%0.25%7,187,60078,643,000138%10.940.82%10.860.75%10.840.34%11.000.00%0.19%
2019-06-1010.5611.1010.5610.913.41%0.53%-0.85%5,109,50055,448,000101%10.851.46%10.780.27%10.80-0.51%11.000.12%0.26%
2019-06-0610.7410.8310.5510.55-1.86%-1.36%-4.00%2,905,50031,077,00055%10.70-0.42%10.75-0.49%10.86-0.73%10.990.03%0.32%
2019-06-0510.8810.8810.6610.750.37%0.08%-2.16%2,327,20024,997,00042%10.74-0.57%10.81-0.92%10.94-1.27%10.99-0.10%0.37%
2019-06-0410.7310.9710.6710.71-0.56%-0.85%-2.62%4,158,00044,913,00068%10.80-0.35%10.91-0.95%11.08-0.39%11.000.01%0.47%
2019-06-0311.1011.1010.6610.77-2.09%-0.65%-2.06%5,224,20056,628,00080%10.84-1.95%11.01-1.89%11.12-0.13%11.000.20%0.57%
2019-05-3111.3911.3910.8211.00-2.65%-0.50%0.23%5,381,60059,493,00083%11.06-1.64%11.220.09%11.140.52%10.980.16%0.57%
2019-05-3011.3411.3611.1611.30-0.53%0.54%3.13%2,933,40032,968,00044%11.24-0.81%11.210.66%11.080.54%10.960.16%0.62%
2019-05-2911.0411.5011.0411.362.07%0.26%3.84%8,052,50091,244,000118%11.332.13%11.141.75%11.020.73%10.940.69%0.63%
2019-05-2810.8111.2910.8011.132.11%0.32%2.44%8,452,00093,774,000128%11.101.64%10.951.13%10.940.47%10.870.64%0.53%
2019-05-2710.8511.0410.7110.901.02%-0.15%0.96%5,084,70055,503,00081%10.921.27%10.83-0.46%10.890.43%10.800.70%0.37%
2019-05-2410.7410.9410.5310.790.47%0.10%0.64%6,216,80067,010,00094%10.78-0.17%10.88-0.30%10.84-0.18%10.720.67%0.19%
2019-05-2310.9010.9610.6610.74-1.47%-0.53%0.85%5,274,00056,944,00082%10.80-1.83%10.910.41%10.86-0.12%10.650.59%0.02%
2019-05-2211.0511.1210.7810.90-1.54%-0.89%2.95%8,486,30093,330,000140%11.000.96%10.870.40%10.870.74%10.590.93%-0.19%
2019-05-2110.6911.0910.2811.073.75%1.62%5.53%8,892,20096,868,000158%10.892.30%10.820.13%10.790.95%10.490.93%-0.43%
2019-05-2010.6811.0010.2810.670.19%0.20%2.67%6,376,50067,903,000119%10.65-2.11%10.810.14%10.690.99%10.390.24%-0.59%
2019-05-1710.8511.1510.5410.65-2.02%-2.10%2.72%8,371,10091,067,000153%10.88-0.11%10.791.81%10.592.15%10.370.65%-0.72%
2019-05-1610.5911.1110.5910.870.00%-0.19%5.52%5,207,20056,710,000105%10.893.47%10.602.39%10.361.89%10.300.26%-0.82%