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
2020-05-281.571.661.541.665.06%0.00%0.00%13,498,40022,111,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2020-05-271.621.641.561.58-2.47%-1.00%-9.30%5,891,8009,406,00087%1.60-0.81%1.62-1.93%1.66-1.60%1.74-2.79%-1.03%
2020-05-261.631.661.561.62-1.22%0.68%-9.60%6,844,80011,013,00088%1.61-2.43%1.66-3.05%1.69-2.20%1.79-3.81%-0.75%
2020-05-251.711.711.641.64-5.20%-0.55%-11.97%9,635,70015,892,000104%1.65-5.39%1.71-3.23%1.73-3.25%1.86-1.64%-0.22%
2020-05-221.761.791.711.73-2.26%-0.75%-8.66%4,282,1007,463,00052%1.74-2.95%1.76-0.56%1.79-1.11%1.89-0.42%-0.05%
2020-05-211.751.841.751.771.14%-1.45%-6.94%4,413,7007,929,00055%1.802.45%1.77-1.06%1.81-0.82%1.90-0.31%-0.02%
2020-05-201.781.781.731.75-1.69%-0.17%-8.28%4,468,6007,833,00054%1.75-1.18%1.79-1.54%1.82-2.41%1.91-0.88%0.01%
2020-05-191.831.841.741.78-1.66%0.34%-7.53%6,662,80011,818,00075%1.77-2.53%1.82-1.83%1.87-3.71%1.93-1.13%0.14%
2020-05-181.901.921.811.81-4.74%-0.55%-7.04%11,372,70020,700,000123%1.82-4.51%1.86-3.34%1.94-1.57%1.95-0.71%0.26%
2020-05-151.921.951.891.90-0.52%-0.31%-3.11%3,725,7007,103,00042%1.910.11%1.92-3.03%1.970.15%1.960.67%0.27%
2020-05-141.911.931.861.910.00%0.32%-1.95%4,222,9008,041,00045%1.90-1.19%1.98-0.25%1.970.00%1.950.72%0.09%
2020-05-131.962.021.901.91-4.50%-0.88%-1.24%13,874,50026,739,000141%1.93-5.21%1.98-0.70%1.97-0.71%1.930.05%-0.19%
2020-05-122.032.051.972.002.56%-1.62%3.47%18,822,30038,273,000223%2.034.47%2.004.66%1.981.12%1.931.47%-0.29%
2020-05-111.951.951.901.954.84%0.21%2.36%3,756,3007,309,00049%1.953.51%1.91-1.45%1.960.41%1.910.05%-0.51%
2020-05-071.901.921.861.86-2.11%-1.06%-2.31%3,927,0007,382,00050%1.88-1.16%1.94-1.78%1.951.09%1.90-0.16%-0.56%
2020-05-061.911.961.851.90-1.55%-0.11%-0.37%4,000,5007,608,00051%1.90-3.45%1.970.36%1.931.26%1.910.05%-0.58%
2020-04-302.032.051.921.93-4.46%-2.03%1.26%11,199,50022,064,000146%1.97-1.45%1.972.40%1.910.90%1.910.37%-0.65%
2020-04-291.962.021.932.025.21%1.05%6.37%11,320,40022,626,000143%2.003.95%1.923.73%1.891.45%1.900.11%-0.88%
2020-04-281.871.971.811.922.13%-0.16%1.21%10,403,90020,008,000133%1.925.37%1.851.31%1.860.59%1.90-0.68%-0.93%
2020-04-271.781.881.711.885.03%3.01%-1.57%9,889,00018,045,000123%1.831.28%1.83-1.30%1.85-1.07%1.91-1.09%-0.89%
2020-04-241.891.891.791.79-4.79%-0.67%-7.30%10,859,80019,569,000145%1.80-4.45%1.85-2.89%1.87-1.84%1.93-2.03%-0.84%
2020-04-231.881.911.871.880.00%-0.32%-4.62%4,404,2008,308,00064%1.89-0.84%1.91-0.63%1.91-0.37%1.97-0.96%-0.65%
2020-04-221.901.941.871.88-2.59%-1.16%-5.53%7,112,00013,526,000101%1.90-1.86%1.920.10%1.91-1.24%1.99-0.80%-0.61%
2020-04-211.921.961.921.93-0.52%-0.41%-3.79%3,342,1006,476,00050%1.940.73%1.920.11%1.94-1.22%2.01-0.40%-0.55%
2020-04-201.881.941.881.942.65%0.83%-3.67%4,307,1008,289,00062%1.921.48%1.91-1.34%1.96-0.76%2.01-0.40%-0.52%
2020-04-171.861.931.861.89-0.53%-0.32%-6.53%6,149,30011,658,00089%1.90-1.04%1.94-2.02%1.98-1.79%2.02-0.64%-0.48%
2020-04-162.002.001.901.90-5.00%-0.84%-6.63%15,451,60029,608,000231%1.92-5.38%1.98-3.65%2.01-3.36%2.04-1.93%-0.38%
2020-04-152.062.071.992.00-3.38%-1.23%-3.61%7,285,30014,750,000142%2.03-1.89%2.05-1.91%2.08-0.67%2.08-0.43%-0.21%
2020-04-142.082.112.032.07-1.43%0.29%-0.67%7,429,20015,337,000160%2.06-1.43%2.09-1.09%2.10-0.24%2.08-0.24%-0.12%
2020-04-132.102.142.052.100.00%0.29%0.53%3,505,7007,341,00076%2.09-1.60%2.120.33%2.100.24%2.09-0.57%-0.12%