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:
完美世界( 002624.SZ 深证)
板块 :建筑材料   
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
2019-12-0636.0038.4835.2037.774.05%1.22%7.21%23,847,100889,800,000152%37.312.79%36.881.40%36.362.19%35.231.22%0.62%
2019-12-0536.5536.8535.7536.301.14%-0.01%4.30%12,940,700469,775,00076%36.30-1.13%36.371.40%35.580.88%34.800.32%0.61%
2019-12-0435.9038.0035.7135.890.06%-2.26%3.46%17,240,100633,023,00090%36.722.53%35.872.79%35.271.88%34.69-0.60%0.77%
2019-12-0335.5036.3535.4535.87-0.42%0.16%2.78%9,110,900326,276,00038%35.812.01%34.890.95%34.620.65%34.900.83%1.42%
2019-12-0234.1036.2033.4036.024.41%2.60%4.06%18,509,000649,801,00069%35.113.14%34.571.38%34.400.81%34.610.90%1.61%
2019-11-2934.2234.7633.1834.500.94%1.36%0.57%14,386,300489,681,00053%34.04-0.79%34.10-0.33%34.12-0.40%34.300.71%1.58%
2019-11-2833.9034.8233.8034.18-0.61%-0.38%0.35%9,407,300322,768,00034%34.310.87%34.210.28%34.26-0.38%34.060.62%1.58%
2019-11-2734.1534.6233.4034.39-0.89%1.11%1.59%13,939,700474,140,00050%34.01-0.85%34.12-0.53%34.39-1.75%33.850.74%1.56%
2019-11-2634.3534.8533.5634.700.41%1.15%3.26%19,152,200657,046,00069%34.310.82%34.30-0.47%35.000.88%33.600.64%1.53%
2019-11-2533.9035.0532.9134.560.91%1.56%3.50%26,582,100904,564,000100%34.03-1.35%34.46-2.37%34.700.91%33.390.83%1.47%
2019-11-2234.2635.1033.7134.25-0.72%-0.71%3.42%34,336,7001,184,437,000139%34.50-0.65%35.291.18%34.391.31%33.121.13%1.43%
2019-11-2135.6835.8033.8634.50-3.42%-0.64%5.36%38,295,3001,329,660,000174%34.72-3.81%34.881.88%33.941.74%32.751.89%1.35%
2019-11-2035.0037.0034.6835.726.18%-1.04%11.14%61,452,7002,218,119,000333%36.109.80%34.248.37%33.367.35%32.145.95%1.18%
2019-11-1930.5633.6430.3033.6410.01%2.33%10.90%34,073,3001,120,137,000240%32.878.30%31.594.27%31.083.67%30.332.72%0.60%
2019-11-1830.3230.9029.4530.580.76%0.74%3.56%17,417,500528,706,000138%30.360.06%30.300.77%29.980.60%29.530.60%0.42%
2019-11-1530.4130.6629.6030.350.66%0.05%3.39%17,560,300532,709,000153%30.340.51%30.071.39%29.800.73%29.360.67%0.40%
2019-11-1429.3930.6929.3930.152.34%-0.11%3.40%14,455,300436,294,000135%30.181.72%29.660.81%29.591.06%29.160.44%0.39%
2019-11-1328.8330.1828.7529.463.12%-0.71%1.47%16,063,200476,625,000157%29.673.07%29.420.45%29.281.07%29.030.43%0.42%
2019-11-1229.2429.3828.4428.57-0.90%-0.76%-1.17%9,066,300261,003,00097%28.79-2.52%29.290.22%28.970.18%28.910.02%0.42%
2019-11-1129.5130.0628.8328.83-2.17%-2.38%-0.25%13,896,400410,384,000158%29.530.49%29.221.59%28.910.78%28.900.40%0.44%
2019-11-0829.1829.7528.9229.472.01%0.28%2.38%10,418,200306,164,000125%29.392.27%28.761.06%28.690.40%28.790.34%0.41%
2019-11-0727.9229.0827.8828.894.00%0.54%0.70%12,395,800356,201,000152%28.742.50%28.460.32%28.58-0.35%28.690.27%0.38%
2019-11-0628.8528.8527.6327.78-3.27%-0.91%-2.91%8,398,700235,448,000105%28.03-1.59%28.37-1.05%28.67-0.54%28.610.15%0.37%
2019-11-0528.6128.9727.8928.720.42%0.82%0.52%9,237,000263,126,000120%28.49-0.51%28.67-1.01%28.83-0.18%28.570.91%0.35%
2019-11-0428.9628.9828.4028.60-0.45%-0.11%1.01%7,035,500201,433,00092%28.63-0.91%28.97-0.24%28.88-0.08%28.320.41%0.19%
2019-11-0129.3029.6828.5028.73-2.61%-0.56%1.88%9,319,400269,268,000128%28.89-1.51%29.030.21%28.910.23%28.200.55%0.13%
2019-10-3128.8529.6628.6829.502.11%0.56%5.18%8,134,400238,623,000120%29.341.83%28.970.81%28.841.04%28.050.71%0.05%
2019-10-3028.5429.1228.2528.891.33%0.29%3.74%5,002,500144,105,00076%28.810.69%28.740.26%28.540.84%27.850.42%-0.05%
2019-10-2928.9028.9028.3528.51-0.94%-0.35%2.80%5,880,100168,234,00087%28.61-0.61%28.670.67%28.311.71%27.730.24%-0.16%
2019-10-2828.9029.0528.3528.780.00%-0.02%4.02%9,134,900262,962,000131%28.790.81%28.471.58%27.831.27%27.670.12%-0.27%