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:
中青宝( 300052.SZ 深证)
板块 :传播与文化产业   
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
2019-12-0613.2314.4613.0614.218.06%2.95%7.43%30,045,400414,711,000209%13.805.84%13.434.79%13.212.36%13.23-1.36%-1.02%
2019-12-0512.9613.1812.8213.152.18%0.83%-1.93%12,941,200168,781,00085%13.041.26%12.820.45%12.90-0.17%13.41-2.11%-0.82%
2019-12-0412.7313.0712.6612.870.55%-0.08%-6.04%11,285,800145,363,00065%12.882.72%12.76-0.76%12.92-0.44%13.70-3.39%-0.51%
2019-12-0312.7012.8212.3612.80-0.23%2.08%-9.73%13,166,800165,105,00060%12.54-2.81%12.86-1.88%12.98-1.20%14.18-1.68%0.02%
2019-12-0213.0213.1112.7112.83-2.21%-0.56%-11.03%10,721,500138,326,00043%12.90-2.43%13.10-0.52%13.14-0.82%14.42-0.33%0.31%
2019-11-2913.2413.3713.0213.12-0.68%-0.78%-9.32%10,078,700133,270,00039%13.220.21%13.17-0.10%13.25-3.57%14.47-0.51%0.37%
2019-11-2813.2013.3313.0913.21-1.05%0.11%-9.16%10,200,600134,595,00036%13.200.58%13.18-0.60%13.74-2.57%14.54-0.23%0.51%
2019-11-2713.2213.3812.6813.350.98%1.76%-8.41%14,617,000191,759,00048%13.12-1.00%13.26-5.01%14.10-4.07%14.58-0.27%0.56%
2019-11-2613.2013.4513.0113.220.46%-0.23%-9.55%12,708,600168,407,00040%13.25-0.82%13.96-3.17%14.70-1.26%14.62-0.06%0.48%
2019-11-2514.0514.2012.9113.16-7.97%-1.50%-10.01%23,763,300317,470,00072%13.36-9.66%14.42-5.18%14.89-0.83%14.62-0.26%0.34%
2019-11-2214.9615.2914.2514.30-4.98%-3.30%-2.47%28,322,700418,838,00093%14.79-1.20%15.21-0.24%15.010.23%14.660.63%0.35%
2019-11-2115.0615.4414.5815.05-1.38%0.55%3.29%26,908,700402,769,00089%14.97-4.23%15.241.09%14.980.61%14.570.95%0.34%
2019-11-2015.0916.3814.9815.261.06%-2.36%5.73%43,560,500680,804,000146%15.634.19%15.082.72%14.892.37%14.431.94%0.28%
2019-11-1914.2015.4514.0615.106.11%0.66%6.65%38,384,100575,804,000135%15.005.72%14.681.72%14.541.55%14.161.22%0.09%
2019-11-1814.2914.5813.6914.23-1.66%0.28%1.73%23,444,700332,688,00084%14.19-3.20%14.430.01%14.320.29%13.990.31%-0.02%
2019-11-1513.9815.1413.8414.472.62%-1.29%3.76%33,789,300495,309,000126%14.662.13%14.431.53%14.281.28%13.950.83%-0.05%
2019-11-1414.3614.6914.0814.10-3.16%-1.77%1.95%24,032,000344,955,00092%14.350.86%14.220.74%14.100.92%13.830.26%-0.10%
2019-11-1314.0014.6913.7414.562.10%2.30%5.55%28,935,100411,799,000107%14.231.09%14.110.90%13.971.36%13.79-1.05%-0.02%
2019-11-1213.7114.3813.5014.261.49%1.29%2.30%27,967,700393,756,00095%14.080.41%13.980.86%13.780.83%13.94-1.41%0.30%
2019-11-1113.7014.3513.5214.054.07%0.20%-0.64%30,616,800429,307,00099%14.021.15%13.871.85%13.670.59%14.14-0.15%0.79%
2019-11-0813.8414.2713.5013.50-4.39%-2.61%-4.67%31,172,300432,108,000108%13.860.83%13.611.14%13.590.41%14.160.47%0.88%
2019-11-0713.1014.2212.8514.129.20%2.71%0.18%40,629,400558,589,000142%13.755.95%13.460.79%13.53-0.21%14.100.39%0.91%
2019-11-0613.4013.4012.6712.93-4.72%-0.35%-7.91%20,860,300270,692,00075%12.98-2.95%13.35-1.62%13.56-3.86%14.040.03%0.89%
2019-11-0513.2513.6513.0213.571.27%1.50%-3.32%19,404,800259,444,00071%13.37-2.20%13.57-1.37%14.11-3.09%14.040.11%0.96%
2019-11-0414.0114.0913.3013.40-2.76%-1.98%-4.42%23,798,700325,343,00086%13.670.17%13.76-4.08%14.55-0.97%14.02-0.03%1.03%
2019-11-0113.7313.9313.3313.781.55%0.97%-1.74%22,581,200308,193,00079%13.65-1.86%14.35-3.76%14.700.88%14.020.36%1.16%
2019-10-3114.3614.6513.3013.57-5.57%-2.42%-2.89%32,759,100455,586,000109%13.91-7.32%14.91-2.22%14.570.78%13.971.10%1.12%
2019-10-3015.3015.9014.3714.37-10.02%-4.23%3.96%46,045,800690,918,000156%15.01-4.18%15.254.51%14.463.64%13.822.17%0.85%
2019-10-2915.0015.9714.5515.979.99%1.98%18.05%37,860,600592,905,000149%15.667.85%14.5911.12%13.955.76%13.533.49%0.29%
2019-10-2814.5214.5214.5214.520.00%0.00%11.08%6,065,00088,063,00023%14.5210.18%13.131.07%13.19-0.68%13.070.70%-0.48%