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
2019-01-1710.2410.309.9410.12-0.98%0.59%-0.67%6,013,90060,504,00061%10.06-1.22%10.100.51%10.04-0.31%10.190.13%0.32%
2019-01-1610.1310.2810.0910.220.10%0.34%0.44%7,454,70075,923,00071%10.191.32%10.050.63%10.07-0.58%10.18-0.12%0.34%
2019-01-159.8210.249.7810.213.55%1.57%0.23%9,522,50095,723,00082%10.051.99%9.98-0.53%10.13-0.35%10.190.07%0.46%
2019-01-1410.0210.049.769.86-1.69%0.04%-3.14%5,725,40056,431,00044%9.86-1.35%10.04-1.69%10.16-1.14%10.180.19%0.57%
2019-01-1110.0210.129.8810.03-0.40%0.39%-1.29%7,549,80075,428,00058%9.99-2.01%10.21-0.54%10.280.02%10.160.29%0.58%
2019-01-1010.1410.3710.0510.07-0.98%-1.24%-0.61%8,502,80086,696,00063%10.20-1.48%10.26-0.93%10.280.39%10.130.71%0.62%
2019-01-0910.1710.6010.1210.170.10%-1.73%1.08%12,268,000126,961,00090%10.351.34%10.360.84%10.240.14%10.060.33%0.52%
2019-01-0810.3910.3910.0810.16-3.51%-0.51%1.32%9,716,60099,230,00067%10.21-2.42%10.270.59%10.220.33%10.030.46%0.70%
2019-01-0710.3810.6610.2510.530.00%0.62%5.49%14,525,400152,003,000103%10.473.24%10.210.61%10.191.12%9.980.68%0.69%
2019-01-049.6810.589.6010.536.04%3.88%6.20%16,048,300162,687,000121%10.141.11%10.150.25%10.080.67%9.920.44%0.54%
2019-01-039.9410.289.839.93-1.00%-0.96%0.59%13,125,400131,598,000110%10.03-2.26%10.130.55%10.011.08%9.870.41%0.39%
2019-01-0210.3510.4710.0310.03-0.69%-2.22%2.01%17,409,700178,594,000165%10.261.85%10.071.68%9.900.59%9.831.02%0.22%
2018-12-289.4910.349.4110.107.45%0.28%3.77%18,819,000189,544,000205%10.073.69%9.912.63%9.851.11%9.731.23%-0.01%
2018-12-279.9810.159.399.40-4.08%-3.23%-2.24%9,218,50089,544,000113%9.71-1.01%9.65-1.33%9.740.23%9.620.23%-0.18%
2018-12-269.5010.119.419.802.08%-0.13%2.16%14,998,000147,171,000200%9.814.17%9.780.67%9.720.62%9.590.66%-0.17%
2018-12-259.469.649.099.60-1.84%1.91%0.73%12,972,800122,200,000197%9.42-5.74%9.72-0.74%9.66-0.35%9.53-0.20%-0.22%
2018-12-2410.1210.249.679.78-0.51%-2.14%2.42%19,748,000197,364,000356%9.994.51%9.794.12%9.694.28%9.552.11%-0.19%
2018-12-218.979.838.959.839.96%2.79%5.11%10,696,700102,288,000258%9.567.06%9.405.29%9.292.93%9.350.31%-0.38%
2018-12-208.869.038.818.941.13%0.09%-4.11%1,930,10017,240,00052%8.930.33%8.93-0.31%9.03-1.23%9.32-0.82%-0.38%
2018-12-199.009.018.828.84-1.23%-0.71%-5.96%1,664,20014,816,00039%8.90-0.46%8.96-1.18%9.14-0.70%9.40-1.03%-0.29%
2018-12-189.019.078.818.95-1.21%0.07%-5.77%2,541,40022,730,00052%8.94-0.71%9.06-1.62%9.20-1.14%9.50-1.32%-0.15%
2018-12-178.919.098.889.061.00%0.58%-5.87%2,392,30021,550,00042%9.01-1.48%9.21-0.83%9.31-0.99%9.63-1.29%0.03%
2018-12-149.379.468.898.97-4.78%-1.89%-8.01%5,555,80050,794,00074%9.14-3.02%9.29-1.51%9.40-1.21%9.75-0.42%0.26%
2018-12-139.409.509.289.420.86%-0.08%-3.80%4,075,10038,422,00048%9.430.67%9.43-0.74%9.52-0.68%9.790.31%0.33%
2018-12-129.449.499.289.34-0.85%-0.27%-4.32%3,328,70031,173,00034%9.37-1.11%9.50-0.81%9.58-1.12%9.760.11%0.29%
2018-12-119.669.729.319.42-1.98%-0.53%-3.39%6,085,50057,630,00055%9.47-1.97%9.58-1.07%9.69-1.49%9.750.10%0.30%
2018-12-109.509.779.489.610.21%-0.52%-1.34%4,078,60039,400,00038%9.66-0.09%9.68-0.92%9.84-0.88%9.740.22%0.24%
2018-12-079.699.779.589.59-0.42%-0.82%-1.34%3,810,40036,841,00036%9.67-0.43%9.77-1.20%9.920.32%9.720.39%0.20%
2018-12-069.899.909.559.63-2.73%-0.83%-0.54%5,875,70057,058,00055%9.71-1.67%9.89-0.91%9.890.70%9.680.07%0.13%
2018-12-059.8210.039.759.900.00%0.24%2.33%7,577,50074,839,00072%9.88-1.32%9.980.67%9.820.53%9.680.29%0.14%