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:
*ST中安( 600654.SH 上证)
板块 :通讯设备_h   
所属成分指数: 中证500
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
2019-06-191.741.771.721.730.58%-0.46%-1.48%4,382,8007,617,00065%1.741.34%1.72-1.03%1.75-0.11%1.76-0.51%-0.64%
2019-06-181.711.741.681.720.00%0.29%-2.55%4,612,9007,911,00065%1.720.00%1.74-1.31%1.750.46%1.77-1.67%-0.59%
2019-06-171.731.741.701.72-1.71%0.29%-4.18%5,119,9008,782,00064%1.72-3.65%1.76-0.51%1.75-0.29%1.80-0.55%-0.32%
2019-06-141.801.821.741.75-2.78%-1.69%-3.05%5,955,00010,602,00078%1.78-0.06%1.771.72%1.75-0.23%1.81-0.11%-0.28%
2019-06-131.751.811.741.802.86%1.07%-0.39%7,713,20013,739,00099%1.781.71%1.740.46%1.75-0.34%1.81-0.39%-0.33%
2019-06-121.741.781.721.75-0.57%-0.06%-3.53%5,564,5009,744,00072%1.752.28%1.73-0.74%1.76-0.79%1.81-0.60%-0.30%
2019-06-111.701.761.651.761.73%2.80%-3.56%11,568,50019,809,000145%1.71-2.17%1.75-2.35%1.77-3.59%1.83-1.08%-0.23%
2019-06-101.831.841.731.73-4.95%-1.14%-6.23%9,900,10017,323,000133%1.75-3.21%1.79-2.03%1.84-1.71%1.85-0.81%-0.18%
2019-06-061.861.861.781.82-1.62%0.66%-2.15%6,344,10011,469,00091%1.81-1.74%1.83-3.23%1.870.16%1.86-0.43%-0.16%
2019-06-051.851.861.811.850.54%0.54%-0.96%5,147,5009,471,00071%1.840.33%1.89-0.53%1.87-0.16%1.87-0.27%-0.17%
2019-06-041.891.891.811.84-2.65%0.33%-1.76%6,592,20012,090,00085%1.83-5.37%1.900.58%1.87-0.58%1.870.00%-0.21%
2019-06-031.951.981.891.890.00%-2.48%0.91%11,838,60022,938,000163%1.943.03%1.892.44%1.881.73%1.871.03%-0.30%
2019-05-311.861.891.851.895.00%0.48%1.94%3,787,6007,125,00053%1.884.04%1.84-0.49%1.850.16%1.85-0.16%-0.47%
2019-05-301.841.861.781.80-3.23%-0.44%-3.07%7,642,00013,816,00096%1.81-2.80%1.85-0.64%1.85-1.02%1.86-0.59%-0.66%
2019-05-291.871.881.851.86-1.06%0.00%-0.43%5,544,80010,315,00071%1.86-1.69%1.860.11%1.87-0.37%1.87-0.11%-0.84%
2019-05-281.871.931.851.880.53%-0.63%0.53%6,404,10012,116,00079%1.892.99%1.86-0.11%1.870.48%1.870.16%-1.13%
2019-05-271.861.871.801.871.63%1.80%0.16%7,365,10013,528,00082%1.84-1.02%1.86-1.01%1.870.43%1.87-0.59%-1.40%
2019-05-241.881.921.821.84-1.60%-0.86%-2.02%6,614,90012,280,00071%1.86-1.59%1.880.32%1.86-0.38%1.88-0.69%-1.56%
2019-05-231.821.961.821.870.00%-0.85%-1.11%9,747,00018,383,000102%1.89-0.32%1.881.57%1.86-0.21%1.89-0.47%-1.80%
2019-05-221.831.921.831.872.19%-1.16%-1.58%9,682,50018,319,000101%1.893.33%1.850.11%1.870.16%1.90-0.68%-2.09%
2019-05-211.821.861.801.831.67%-0.05%-4.34%6,281,00011,498,00060%1.831.33%1.84-1.29%1.87-0.21%1.91-0.93%-2.41%
2019-05-201.801.831.781.80-3.74%-0.39%-6.78%8,906,40016,095,00070%1.81-4.49%1.87-1.37%1.87-1.37%1.93-0.62%-2.65%
2019-05-171.931.941.851.87-2.60%-1.16%-3.76%8,676,40016,420,00076%1.89-1.05%1.890.69%1.90-0.94%1.94-2.12%-2.61%
2019-05-161.881.941.881.921.59%0.42%-3.27%7,644,00014,615,00062%1.911.70%1.88-0.58%1.91-0.57%1.99-2.36%-2.47%
2019-05-151.861.921.841.892.72%0.53%-7.03%9,699,20018,234,00069%1.880.91%1.89-1.56%1.92-1.18%2.03-2.96%-2.31%
2019-05-141.861.901.831.84-4.66%-1.23%-12.17%13,045,50024,307,00085%1.86-3.87%1.92-2.14%1.95-1.32%2.10-2.60%-2.01%
2019-05-131.991.991.901.93-3.50%-0.41%-10.27%10,669,20020,679,00071%1.94-2.17%1.96-0.86%1.97-0.45%2.15-2.18%-1.75%
2019-05-101.962.001.952.002.56%0.96%-9.05%10,163,10020,137,00067%1.980.46%1.980.10%1.98-2.89%2.20-3.09%-1.52%
2019-05-091.982.021.941.95-2.99%-1.12%-14.06%10,456,50020,620,00061%1.97-0.86%1.98-0.30%2.04-3.36%2.27-3.32%-1.18%
2019-05-081.912.041.902.010.00%1.06%-14.36%14,237,20028,311,00073%1.990.61%1.99-4.38%2.11-4.26%2.35-3.89%-0.79%