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:
一心堂( 002727.SZ 深证)
板块 :零售业   
所属成分指数: 中证500
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
2019-03-1926.8027.0126.5726.76-0.78%-0.19%4.47%2,583,10069,256,00052%26.810.21%26.740.99%26.400.39%25.610.49%1.08%
2019-03-1826.4127.0026.1126.971.20%0.80%5.81%3,911,300104,649,00073%26.760.25%26.481.00%26.301.68%25.490.48%1.20%
2019-03-1526.0027.0526.0026.652.54%-0.15%5.06%5,005,600133,594,00089%26.692.86%26.220.70%25.871.56%25.371.33%1.33%
2019-03-1425.8826.2925.5825.990.31%0.17%3.81%4,042,400104,883,00069%25.950.21%26.031.55%25.470.83%25.041.15%1.29%
2019-03-1326.0626.6525.4025.91-0.54%0.07%4.69%3,924,500101,609,00065%25.89-1.13%25.641.34%25.260.49%24.751.37%1.28%
2019-03-1226.0526.5125.6126.051.72%-0.52%6.70%5,954,000155,912,00096%26.194.01%25.301.72%25.130.84%24.421.17%1.28%
2019-03-1124.1925.9724.0125.615.96%1.72%6.12%9,370,400235,923,000141%25.182.44%24.870.54%24.920.07%24.131.40%1.38%
2019-03-0824.4025.1823.9524.17-2.54%-1.66%1.56%5,795,000142,429,00090%24.58-0.28%24.74-0.68%24.911.11%23.800.98%1.34%
2019-03-0725.0025.0024.3024.80-1.27%0.62%5.23%5,424,900133,715,00088%24.65-1.35%24.90-0.69%24.631.50%23.571.06%1.28%
2019-03-0625.0825.3124.7725.12-1.10%0.54%7.72%5,519,900137,922,00094%24.99-0.22%25.082.22%24.272.21%23.321.40%1.23%
2019-03-0524.9025.6524.6525.401.15%1.43%10.45%6,637,000166,194,000115%25.04-0.55%24.533.02%23.741.40%23.001.66%1.17%
2019-03-0424.2326.0724.2325.115.95%-0.28%11.00%7,262,600182,873,000121%25.188.15%23.824.38%23.422.56%22.621.77%1.17%
2019-03-0122.8823.7022.7923.703.58%1.79%6.62%6,461,100150,434,000104%23.282.19%22.82-0.31%22.831.26%22.230.95%1.06%
2019-02-2822.2623.2522.1622.882.79%0.42%3.91%6,281,000143,110,000105%22.791.50%22.890.74%22.551.03%22.021.00%0.98%
2019-02-2722.7923.2021.8822.26-3.34%-0.84%2.10%7,744,800173,855,000129%22.45-3.91%22.720.91%22.321.04%21.801.37%0.92%
2019-02-2622.8623.9922.6023.031.63%-1.42%7.08%8,477,000198,028,000147%23.365.37%22.514.03%22.091.94%21.512.18%0.83%
2019-02-2521.4822.6921.4022.665.05%2.21%7.65%6,169,400136,775,000106%22.174.23%21.641.75%21.670.76%21.051.03%0.60%
2019-02-2221.0921.6220.7221.571.84%1.41%3.53%4,096,20087,127,00069%21.270.29%21.27-1.53%21.510.40%20.830.37%0.48%
2019-02-2121.2721.4521.0121.18-0.75%-0.14%2.04%4,118,40087,348,00071%21.21-0.47%21.60-0.05%21.420.63%20.760.58%0.45%
2019-02-2021.8521.8921.0821.34-2.29%0.15%3.40%5,478,400116,739,00095%21.31-2.71%21.610.52%21.291.26%20.640.79%0.38%
2019-02-1921.7922.4421.4121.840.32%-0.28%6.66%10,457,200229,036,000191%21.902.62%21.503.13%21.022.84%20.481.69%0.28%
2019-02-1820.5821.8420.5821.775.78%2.01%8.11%5,309,700113,320,000107%21.343.79%20.842.07%20.441.22%20.140.67%0.15%
2019-02-1520.6820.8320.3620.58-0.39%0.09%2.89%3,658,90075,235,00073%20.56-0.04%20.421.08%20.200.37%20.000.15%0.15%
2019-02-1420.7020.8320.3520.66-0.19%0.43%3.44%5,901,900121,410,000119%20.571.54%20.200.87%20.120.93%19.970.38%0.22%
2019-02-1319.8120.7119.6320.705.08%2.18%4.04%8,583,700173,899,000185%20.262.07%20.030.77%19.941.11%19.900.44%0.26%
2019-02-1220.1420.1819.6619.70-2.38%-0.75%-0.55%7,520,900149,283,000178%19.85-0.31%19.880.59%19.720.12%19.81-0.12%0.29%
2019-02-1119.9020.2219.7020.181.05%1.35%1.75%5,303,500105,599,000132%19.910.13%19.761.12%19.69-0.06%19.83-0.16%0.42%
2019-02-0119.5820.1619.3219.973.47%0.43%0.53%2,927,50058,213,00075%19.892.10%19.54-0.09%19.70-0.24%19.860.10%0.59%
2019-01-3119.2519.6919.2119.301.05%-0.91%-2.75%4,085,80079,581,000101%19.480.49%19.56-0.89%19.75-0.45%19.85-0.13%0.73%
2019-01-3019.6919.6919.0019.100.00%-1.45%-3.88%4,564,00088,461,000116%19.38-2.23%19.74-1.27%19.84-0.47%19.87-0.22%0.86%