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:
中来股份( 300393.SZ 深证)
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
2020-01-2317.0017.1416.2616.49-4.79%-1.43%-2.02%8,736,900146,169,000126%16.73-0.68%16.81-0.14%16.78-0.21%16.830.26%0.85%
2020-01-2216.7017.7015.9817.322.73%2.83%3.18%9,565,000161,113,000137%16.84-0.25%16.830.33%16.82-0.27%16.790.43%0.97%
2020-01-2116.8017.1816.5716.860.42%-0.15%0.87%4,512,60076,201,00060%16.890.82%16.78-0.05%16.87-0.30%16.720.89%1.20%
2020-01-2016.6516.9716.4116.791.14%0.24%1.34%4,369,70073,189,00054%16.750.32%16.79-0.60%16.92-0.02%16.570.64%1.28%
2020-01-1716.7716.9716.4516.60-1.66%-0.57%0.84%4,736,60079,076,00058%16.70-1.11%16.89-0.61%16.920.29%16.460.65%1.26%
2020-01-1616.8317.0616.6616.880.54%-0.01%3.20%5,955,800100,547,00074%16.88-0.59%16.990.11%16.870.64%16.361.05%1.24%
2020-01-1517.6817.7516.6116.79-3.34%-1.13%3.73%9,702,500164,772,000122%16.98-0.51%16.970.93%16.760.87%16.191.25%1.17%
2020-01-1416.7417.3716.7017.373.33%1.76%8.65%8,755,600149,448,000119%17.071.54%16.821.61%16.621.80%15.991.35%1.04%
2020-01-1316.4317.1016.3516.811.76%0.00%6.57%6,052,500101,745,00087%16.812.06%16.550.58%16.331.28%15.771.07%0.90%
2020-01-1016.5816.6616.1316.520.43%0.30%5.85%6,373,200104,970,00092%16.470.20%16.451.46%16.121.14%15.610.87%0.83%
2020-01-0916.6516.7916.1016.450.30%0.07%6.32%9,916,700163,010,000150%16.44-0.10%16.221.71%15.941.96%15.471.52%0.75%
2020-01-0815.7117.1915.6916.402.95%-0.33%7.61%14,581,600239,920,000237%16.454.80%15.943.92%15.633.51%15.242.70%0.61%
2020-01-0715.0016.2015.0015.936.27%1.46%7.35%10,980,200172,392,000206%15.704.67%15.343.11%15.102.41%14.841.75%0.33%
2020-01-0614.9115.2014.7814.990.00%-0.06%2.78%5,069,30076,034,000106%15.000.74%14.880.98%14.750.44%14.590.43%0.17%
2020-01-0314.8615.0514.6914.990.54%0.68%3.22%4,848,00072,180,000103%14.890.70%14.740.78%14.680.51%14.520.37%0.16%
2020-01-0214.5415.0714.4414.912.90%0.85%3.05%6,991,200103,367,000150%14.791.98%14.620.42%14.610.44%14.470.40%0.14%
2019-12-3114.5814.8614.2814.49-0.89%-0.06%0.55%4,641,20067,287,000102%14.500.12%14.560.08%14.540.42%14.41-0.05%0.13%
2019-12-3014.7014.7214.0014.62-0.14%0.96%1.40%4,146,90060,051,00091%14.48-1.33%14.55-0.17%14.480.51%14.42-0.05%0.17%
2019-12-2714.5514.8814.4614.640.76%-0.25%1.49%5,326,60078,174,000117%14.681.68%14.571.14%14.410.51%14.430.38%0.21%
2019-12-2614.5314.6714.1214.530.14%0.67%1.11%3,373,20048,685,00071%14.43-0.89%14.410.74%14.340.09%14.370.00%0.20%
2019-12-2514.3814.7514.3214.510.90%-0.36%0.97%6,397,30093,160,000133%14.562.72%14.300.80%14.320.40%14.370.15%0.25%
2019-12-2413.9914.3913.7814.383.38%1.43%0.22%4,506,80063,892,00093%14.181.23%14.19-0.41%14.27-0.58%14.35-0.08%0.29%
2019-12-2314.1514.2813.8113.91-1.63%-0.68%-3.14%3,619,70050,693,00068%14.01-2.49%14.25-0.80%14.35-0.65%14.360.13%0.39%
2019-12-2014.4814.7214.1314.14-2.21%-1.55%-1.42%4,286,50061,563,00076%14.360.11%14.37-0.49%14.440.28%14.340.34%0.46%
2019-12-1914.3514.4714.1814.460.63%0.79%1.15%4,212,00060,427,00076%14.35-0.26%14.44-0.41%14.40-0.08%14.300.23%0.44%
2019-12-1814.5814.5914.2614.37-1.44%-0.09%0.76%4,853,80069,814,00090%14.38-1.28%14.490.51%14.41-0.03%14.260.24%0.44%
2019-12-1714.6714.9014.4314.58-0.82%0.08%2.47%4,635,50067,536,00091%14.570.25%14.420.30%14.420.33%14.230.37%0.41%
2019-12-1614.2314.7114.2314.702.51%1.15%3.70%4,841,50070,360,000100%14.532.07%14.380.25%14.370.67%14.180.39%0.34%
2019-12-1314.4014.4714.0914.34-1.58%0.72%1.55%6,688,10095,227,000140%14.24-1.27%14.34-0.23%14.280.49%14.120.28%0.24%
2019-12-1214.4514.5714.2714.570.00%1.03%3.47%4,426,50063,833,00097%14.420.11%14.380.83%14.210.55%14.080.50%0.25%