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
2019-03-1811.3211.6511.3211.572.39%0.70%-2.42%6,727,10077,295,00039%11.491.29%11.41-2.98%12.09-0.22%11.860.47%1.08%
2019-03-1511.3911.5111.0711.300.00%-0.39%-4.25%7,382,20083,747,00040%11.34-0.57%11.76-4.09%12.12-0.14%11.800.27%1.13%
2019-03-1411.7212.0011.0711.30-4.40%-0.96%-3.99%11,771,500134,300,00065%11.41-6.03%12.26-0.74%12.13-0.21%11.770.10%1.15%
2019-03-1312.5812.5811.6211.82-7.29%-2.64%0.53%19,243,600233,633,000116%12.14-5.04%12.360.68%12.161.12%11.760.94%1.22%
2019-03-1212.1513.3012.0012.755.37%-0.27%9.45%23,917,200305,770,000159%12.796.91%12.273.07%12.022.84%11.652.09%1.26%
2019-03-1112.1512.2911.6112.103.86%1.18%6.04%15,535,100185,783,000100%11.960.32%11.911.32%11.691.27%11.411.12%1.34%
2019-03-0811.5612.3311.4011.65-2.51%-2.27%3.23%21,116,700251,725,000132%11.920.55%11.751.81%11.551.55%11.291.48%1.58%
2019-03-0711.6312.3611.4011.951.96%0.79%7.46%21,460,700254,433,000145%11.863.34%11.542.40%11.371.81%11.121.81%1.57%
2019-03-0611.5011.8511.1011.721.91%2.15%7.31%20,712,500237,633,000148%11.471.96%11.271.89%11.171.33%10.921.24%1.60%
2019-03-0510.8511.6010.8411.504.93%2.19%6.60%18,240,700205,270,000144%11.252.28%11.061.47%11.020.27%10.791.29%1.54%
2019-03-0410.9011.1810.7610.961.39%-0.38%2.90%14,126,800155,418,000120%11.002.22%10.900.18%10.990.47%10.650.94%1.54%
2019-03-0110.9310.9910.5710.81-0.64%0.44%2.45%8,638,90092,980,00077%10.76-1.04%10.88-1.37%10.940.93%10.550.52%1.46%
2019-02-2810.7311.0010.7310.880.18%0.04%3.65%7,054,10076,723,00067%10.88-0.81%11.030.54%10.841.24%10.500.73%1.38%
2019-02-2710.9811.3010.6810.86-1.63%-0.96%4.21%13,257,600145,370,000132%10.97-1.46%10.981.60%10.711.15%10.421.35%1.27%
2019-02-2611.1111.5610.7411.04-1.25%-0.78%7.37%21,830,600242,909,000241%11.132.78%10.803.74%10.583.16%10.282.87%1.07%
2019-02-2510.4311.1810.2011.1810.04%3.27%11.86%21,507,400232,836,000292%10.837.75%10.414.74%10.263.99%10.003.59%0.66%
2019-02-229.8010.249.8010.162.63%1.12%5.30%10,070,400101,178,000170%10.050.83%9.940.85%9.871.09%9.651.38%0.20%
2019-02-219.7010.299.619.901.64%-0.64%4.01%11,515,200114,732,000220%9.962.91%9.861.50%9.761.59%9.522.12%-0.06%
2019-02-209.749.839.549.74-0.81%0.60%4.51%4,998,30048,393,000106%9.68-1.40%9.710.64%9.610.89%9.320.58%-0.44%
2019-02-199.7010.089.639.821.45%0.01%5.98%8,370,70082,189,000190%9.822.43%9.652.07%9.521.89%9.271.31%-0.61%
2019-02-189.429.729.409.683.53%0.98%5.84%5,822,10055,808,000136%9.592.46%9.451.54%9.351.35%9.150.12%-0.86%
2019-02-159.379.459.299.350.11%-0.06%2.35%3,512,30032,862,00085%9.36-0.06%9.310.76%9.221.20%9.14-0.26%-0.87%
2019-02-149.279.539.249.340.32%-0.23%1.98%4,650,60043,538,000113%9.361.34%9.241.23%9.111.74%9.16-0.35%-0.86%
2019-02-139.119.359.039.312.08%0.78%1.29%5,395,60049,842,000132%9.241.58%9.132.18%8.960.73%9.19-0.66%-0.87%
2019-02-129.069.188.979.120.66%0.29%-1.43%3,699,90033,647,00088%9.091.12%8.931.62%8.89-0.47%9.25-1.25%-0.88%
2019-02-118.819.088.819.062.95%0.75%-3.30%3,323,40029,886,00073%8.993.34%8.79-0.08%8.93-1.34%9.37-0.96%-0.78%
2019-02-018.488.858.488.804.14%1.13%-6.98%3,374,80029,367,00070%8.70-0.30%8.80-1.93%9.05-1.63%9.46-1.21%-0.74%
2019-01-318.999.108.208.45-6.01%-3.19%-11.76%5,708,90049,829,000116%8.73-3.71%8.97-3.49%9.20-2.60%9.58-1.76%-0.62%
2019-01-309.129.208.988.99-1.32%-0.82%-7.78%2,762,70025,040,00057%9.06-0.95%9.30-1.58%9.45-1.13%9.75-1.06%-0.43%
2019-01-299.679.688.949.110.00%-0.45%-7.53%6,316,10057,801,000117%9.15-6.02%9.45-2.95%9.56-2.42%9.85-1.20%-0.33%