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:
汇中股份( 300371.SZ 深证)
板块 :专用设备制造_h   
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
2019-09-1713.2913.3812.8612.98-3.57%-0.98%-2.71%5,193,60068,077,00082%13.11-1.73%13.23-4.31%13.830.21%13.340.39%1.21%
2019-09-1613.2613.4813.1013.461.43%0.91%1.28%5,858,70078,147,00098%13.340.88%13.82-1.64%13.800.54%13.290.61%1.21%
2019-09-1213.2613.4513.0213.27-2.14%0.36%0.45%8,529,100112,783,000150%13.22-7.45%14.05-0.24%13.730.62%13.210.46%1.18%
2019-09-1115.7815.7813.5013.56-9.60%-5.10%3.12%17,054,000243,660,000368%14.29-3.15%14.095.59%13.645.65%13.155.22%1.19%
2019-09-1014.0015.0014.0015.009.97%1.68%20.02%4,373,30064,515,000140%14.7514.00%13.346.46%12.914.20%12.502.65%0.72%
2019-09-0912.5113.6412.3313.6410.00%5.41%12.02%5,536,50071,640,000162%12.945.68%12.532.54%12.392.05%12.181.25%0.53%
2019-09-0612.1612.4512.0812.402.23%1.27%3.11%3,619,70044,325,000106%12.25-0.36%12.220.30%12.140.71%12.030.25%0.49%
2019-09-0512.3212.6012.1012.130.33%-1.29%1.12%5,069,20062,296,000140%12.291.72%12.181.26%12.060.92%12.000.60%0.62%
2019-09-0412.1312.2411.9112.09-0.58%0.07%1.39%3,114,00037,620,00091%12.08-0.39%12.030.89%11.950.44%11.920.28%0.62%
2019-09-0312.0612.3511.9212.161.76%0.26%2.26%3,749,90045,478,000112%12.132.28%11.930.99%11.900.19%11.890.40%0.66%
2019-09-0211.6111.9811.4511.952.93%0.78%0.89%2,955,80035,049,00087%11.861.20%11.810.04%11.87-0.14%11.840.38%0.65%
2019-08-3011.9012.0011.4111.61-1.78%-0.92%-1.60%2,674,20031,335,00077%11.72-1.15%11.80-0.98%11.89-0.42%11.800.32%0.38%
2019-08-2911.8812.0411.7511.82-0.51%-0.29%0.49%2,161,20025,619,00064%11.850.12%11.92-0.15%11.940.28%11.760.57%0.15%
2019-08-2812.0412.0411.7011.88-1.41%0.34%1.58%3,473,20041,123,000103%11.84-1.60%11.94-0.33%11.910.17%11.700.51%0.00%
2019-08-2712.1012.1711.9112.050.42%0.14%3.56%3,825,00046,026,000119%12.030.83%11.980.77%11.890.57%11.640.75%-0.09%
2019-08-2611.7112.1711.6612.00-0.74%0.55%3.90%3,825,80045,657,000126%11.93-0.33%11.890.54%11.820.86%11.550.87%-0.19%
2019-08-2311.6212.1911.6212.094.13%0.98%5.59%5,991,90071,743,000205%11.973.01%11.821.34%11.721.68%11.451.49%-0.30%
2019-08-2211.9511.9511.4511.61-1.44%-0.11%2.91%2,643,90030,730,000100%11.62-0.54%11.670.70%11.531.09%11.280.61%-0.48%
2019-08-2111.5211.7911.5211.781.46%0.80%5.05%2,735,00031,960,000108%11.690.00%11.591.20%11.400.94%11.210.66%-0.56%
2019-08-2011.5211.9611.4811.610.52%-0.65%4.22%3,481,30040,684,000136%11.692.48%11.452.42%11.301.35%11.140.38%-0.67%
2019-08-1911.2011.6011.2011.553.87%1.29%4.07%3,369,20038,418,000117%11.402.27%11.181.13%11.150.86%11.10-2.32%-0.74%
2019-08-1611.1911.2411.0611.120.18%-0.27%-2.13%2,242,40025,002,00065%11.152.39%11.050.33%11.050.44%11.36-2.04%-0.41%
2019-08-1510.7011.1510.5011.100.45%1.93%-4.30%2,387,60026,001,00056%10.89-2.10%11.02-0.47%11.000.06%11.60-0.89%-0.08%
2019-08-1411.2211.2711.0011.05-0.09%-0.67%-5.58%2,526,60028,107,00054%11.120.81%11.070.67%11.000.21%11.70-0.36%0.09%
2019-08-1311.1111.1410.9511.06-1.69%0.23%-5.83%1,966,80021,704,00040%11.04-0.12%11.000.50%10.97-0.83%11.75-0.27%0.15%
2019-08-1210.7111.3010.7111.254.36%1.83%-4.47%3,106,50034,322,00060%11.051.31%10.940.15%11.06-4.14%11.78-0.22%0.19%
2019-08-0910.7511.1410.6610.780.28%-1.15%-8.67%2,600,80028,361,00049%10.910.87%10.93-1.61%11.54-2.83%11.80-0.31%0.20%
2019-08-0810.7710.9010.7010.750.19%-0.56%-9.21%1,864,30020,155,00034%10.81-1.76%11.10-5.26%11.88-0.77%11.84-0.24%0.24%
2019-08-0711.2811.3110.7310.73-4.28%-2.50%-9.60%3,290,90036,216,00060%11.01-2.13%11.72-3.14%11.97-0.65%11.87-0.39%0.27%
2019-08-0611.7311.8910.9111.210.00%-0.31%-5.92%6,197,10069,689,000111%11.25-9.63%12.10-1.71%12.05-0.99%11.92-0.36%0.32%