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
2019-09-1229.5329.9028.8929.62-0.07%0.72%2.67%9,513,300279,773,00078%29.41-1.69%30.020.18%29.700.40%28.850.36%0.18%
2019-09-1130.4030.7729.4729.64-1.89%-0.92%3.10%9,997,900299,083,00086%29.92-1.92%29.970.89%29.580.91%28.750.67%0.20%
2019-09-1030.9831.1230.0530.21-1.92%-0.95%5.79%14,589,500444,989,000127%30.502.86%29.711.74%29.311.77%28.560.91%0.18%
2019-09-0928.6630.9528.3830.807.69%3.87%8.83%22,618,100670,691,000202%29.653.90%29.202.20%28.802.26%28.301.09%0.13%
2019-09-0628.5829.2927.9528.60-0.03%0.21%2.16%8,891,300253,755,00087%28.54-1.12%28.570.83%28.160.94%28.00-0.06%0.10%
2019-09-0528.2429.2928.2028.610.10%-0.88%2.13%13,195,100380,866,000133%28.862.13%28.341.96%27.900.96%28.01-0.04%0.20%
2019-09-0427.9928.7527.6228.582.47%1.12%1.98%11,807,400333,711,000117%28.261.64%27.791.47%27.640.46%28.03-0.40%0.28%
2019-09-0327.5628.1927.4627.891.12%0.30%-0.87%11,533,700320,717,000102%27.812.07%27.390.31%27.51-0.35%28.14-0.23%0.45%
2019-09-0226.9627.6526.6027.582.91%1.24%-2.21%10,495,300285,922,00085%27.240.56%27.30-0.67%27.61-0.69%28.20-0.35%0.58%
2019-08-3027.8927.8926.4326.80-2.93%-1.08%-5.30%11,196,300303,333,00079%27.09-2.41%27.49-1.69%27.80-1.31%28.30-0.14%0.76%
2019-08-2927.8528.0127.4327.610.04%-0.55%-2.58%6,531,400181,325,00043%27.760.17%27.96-0.42%28.17-0.90%28.340.53%0.91%
2019-08-2828.2728.2727.4027.60-2.40%-0.42%-2.10%11,380,700315,429,00072%27.72-2.39%28.08-1.41%28.43-0.85%28.190.48%0.88%
2019-08-2728.2528.7528.0728.280.43%-0.41%0.80%9,229,600262,077,00057%28.400.69%28.48-0.80%28.670.17%28.060.40%0.90%
2019-08-2628.3228.6727.9628.16-3.06%-0.15%0.78%8,932,200251,901,00055%28.20-2.50%28.71-0.42%28.620.17%27.940.77%0.84%
2019-08-2329.0729.2028.6129.05-0.85%0.44%4.76%7,189,100207,929,00045%28.92-0.01%28.830.62%28.570.56%27.730.92%0.77%
2019-08-2229.0529.5028.3929.301.38%1.29%6.64%13,455,400389,214,00084%28.930.67%28.650.66%28.411.19%27.480.84%0.65%
2019-08-2127.9029.1327.9028.902.81%0.57%6.07%21,426,000615,679,000140%28.741.35%28.460.90%28.081.38%27.251.23%0.57%
2019-08-2028.3629.1827.8528.11-0.81%-0.86%4.44%18,468,600523,647,000130%28.350.10%28.211.55%27.700.97%26.921.06%0.47%
2019-08-1928.1728.9227.8628.341.87%0.06%6.41%26,939,600763,030,000203%28.321.35%27.782.17%27.432.45%26.631.49%0.40%
2019-08-1626.7528.8226.6227.823.65%-0.45%6.01%22,010,200615,124,000190%27.955.25%27.192.18%26.772.96%26.241.35%0.33%
2019-08-1525.9927.0925.8226.842.17%1.08%3.66%14,984,300397,868,000138%26.55-1.07%26.611.50%26.011.06%25.890.23%0.28%
2019-08-1426.8027.3726.2426.270.11%-2.12%1.69%20,314,300545,211,000201%26.842.75%26.224.17%25.732.17%25.830.65%0.39%
2019-08-1325.9326.3825.5626.241.12%0.45%2.23%7,790,200203,493,00084%26.123.49%25.171.26%25.190.20%25.67-0.12%0.48%
2019-08-1224.6526.0224.5325.957.05%2.81%0.98%12,228,900308,659,000120%25.243.76%24.85-0.12%25.14-0.83%25.700.04%0.66%
2019-08-0924.9525.0424.0024.24-2.30%-0.35%-5.64%9,921,000241,326,00098%24.33-2.44%24.88-1.99%25.35-1.50%25.69-0.27%0.71%
2019-08-0825.0925.5424.6224.81-0.76%-0.49%-3.68%6,859,200171,019,00073%24.93-1.95%25.39-1.57%25.73-0.84%25.760.02%0.76%
2019-08-0726.2026.3224.9825.00-2.65%-1.69%-2.93%9,532,400242,405,000106%25.43-0.85%25.80-0.87%25.95-0.70%25.750.22%0.77%
2019-08-0625.2226.1925.0525.68-0.62%0.12%-0.07%10,528,800270,058,000125%25.65-2.66%26.02-0.88%26.13-0.40%25.700.40%0.74%
2019-08-0526.4226.9925.7725.84-1.75%-1.94%0.95%9,034,700238,064,000120%26.350.90%26.250.02%26.240.90%25.600.80%0.66%
2019-08-0225.4526.6925.4526.300.00%0.71%3.57%9,744,800254,475,000139%26.11-0.72%26.250.00%26.000.86%25.390.89%0.54%