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
2018-11-1322.7724.0822.7423.833.47%1.38%5.42%5,848,700137,474,000125%23.515.68%22.621.86%22.631.17%22.611.16%0.30%
2018-11-1221.8023.1021.4823.036.03%3.55%3.06%6,210,200138,120,000131%22.241.56%22.21-0.73%22.37-1.19%22.350.31%0.14%
2018-11-0922.0822.3221.7021.72-3.08%-0.82%-2.50%3,976,50087,084,00090%21.90-2.99%22.37-1.23%22.64-1.23%22.280.12%0.05%
2018-11-0822.9022.9522.3322.41-0.49%-0.74%0.72%2,684,50060,606,00063%22.58-0.82%22.65-1.08%22.930.49%22.250.56%0.00%
2018-11-0722.6322.9622.4622.52-0.27%-1.07%1.78%3,317,90075,527,00076%22.760.74%22.90-0.51%22.811.03%22.130.39%-0.11%
2018-11-0623.0023.4522.4022.58-1.91%-0.07%2.44%3,741,80084,551,00084%22.60-2.55%23.010.63%22.581.13%22.04-0.53%-0.23%
2018-11-0523.3723.8222.7223.02-1.58%-0.72%3.88%5,315,100123,246,000108%23.190.42%22.872.13%22.331.55%22.16-0.15%-0.21%
2018-11-0222.5323.6822.4823.396.41%1.29%5.39%7,824,500180,680,000151%23.094.44%22.393.85%21.992.40%22.190.91%-0.25%
2018-11-0122.2822.4221.8721.980.78%-0.59%-0.07%4,552,300100,650,00090%22.112.54%21.561.74%21.470.96%22.000.17%-0.52%
2018-10-3121.1321.8821.1321.813.76%1.15%-0.67%5,055,500109,009,000101%21.562.89%21.190.23%21.27-0.13%21.960.05%-0.74%
2018-10-3020.8121.3120.2821.021.01%0.30%-4.22%4,146,50086,897,00080%20.960.66%21.14-0.50%21.30-3.10%21.95-0.43%-0.93%
2018-10-2921.0021.1520.4220.81-1.93%-0.04%-5.59%2,371,90049,380,00045%20.82-3.44%21.25-1.14%21.98-1.72%22.04-0.55%-0.97%
2018-10-2621.7522.1021.0521.22-2.08%-1.58%-4.25%3,709,10079,970,00073%21.561.60%21.50-3.21%22.360.13%22.16-0.41%-0.94%
2018-10-2520.9221.8420.8521.67-0.87%2.12%-2.62%4,463,20094,713,00085%21.22-2.30%22.21-2.31%22.33-0.39%22.25-0.58%-0.93%
2018-10-2421.7122.2121.2421.86-0.18%0.64%-2.33%4,393,10095,420,00083%21.72-5.13%22.740.23%22.420.25%22.38-0.82%-0.93%
2018-10-2323.0123.8421.6821.90-8.37%-4.34%-2.96%9,571,500219,132,000191%22.89-0.99%22.681.60%22.361.16%22.57-0.32%-0.79%
2018-10-2222.3123.9022.1623.908.78%3.36%5.57%7,570,300175,045,000168%23.127.31%22.323.76%22.111.13%22.64-0.52%-0.71%
2018-10-1921.0321.9720.8521.973.15%1.96%-3.46%4,733,400101,991,000105%21.55-0.08%21.52-0.82%21.86-1.18%22.76-1.84%-0.62%
2018-10-1821.4521.8921.2121.30-1.39%-1.22%-8.12%3,123,20067,349,00068%21.560.51%21.69-1.70%22.12-0.93%23.18-1.97%-0.36%
2018-10-1722.3022.5220.9621.60-2.53%0.68%-8.66%4,920,800105,578,00097%21.46-2.80%22.07-2.32%22.33-2.32%23.65-1.91%-0.05%
2018-10-1622.4622.9220.9922.16-3.15%0.40%-8.09%4,132,20091,206,00078%22.07-4.80%22.59-0.76%22.86-1.65%24.11-0.75%0.21%
2018-10-1523.1023.8022.8022.88-0.22%-1.31%-5.81%2,675,40062,027,00053%23.181.98%22.77-1.17%23.25-1.17%24.29-0.26%0.25%
2018-10-1222.2223.4922.0022.931.87%0.86%-5.85%3,937,20089,508,00071%22.730.63%23.03-1.52%23.52-2.13%24.35-0.36%0.22%
2018-10-1123.0023.2222.1122.51-5.22%-0.36%-7.90%5,801,600131,069,000103%22.59-5.62%23.39-3.18%24.03-3.19%24.44-0.53%0.25%
2018-10-1023.9024.3823.4023.750.64%-0.78%-3.35%4,149,90099,332,00075%23.940.28%24.16-2.11%24.82-0.89%24.570.59%0.26%
2018-10-0924.1124.8023.0123.60-3.36%-1.13%-3.40%4,945,400118,043,00087%23.87-3.44%24.68-2.78%25.05-0.37%24.430.48%0.12%
2018-10-0825.1025.1824.2924.42-5.20%-1.21%0.44%4,173,600103,168,00077%24.72-3.22%25.38-0.21%25.140.41%24.310.32%0.00%
2018-09-2825.3525.8525.2025.761.42%0.85%6.28%4,416,600112,809,00086%25.54-0.63%25.441.18%25.041.02%24.240.84%-0.10%
2018-09-2725.5026.4025.0625.400.83%-1.18%5.67%6,408,000164,710,000126%25.702.21%25.141.93%24.781.71%24.041.06%-0.28%
2018-09-2624.3725.7524.2225.190.00%0.17%5.91%7,663,800192,728,000150%25.153.98%24.662.03%24.372.34%23.780.71%-0.49%