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
2019-03-252.312.482.292.485.08%0.00%0.00%31,532,80076,823,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-03-222.362.372.302.360.85%0.81%4.15%20,322,10047,582,000107%2.340.26%2.320.96%2.301.41%2.27-0.31%0.46%
2019-03-212.272.372.272.342.63%0.21%2.95%21,499,50050,193,000104%2.343.69%2.291.46%2.262.08%2.27-0.04%0.75%
2019-03-202.282.282.202.280.44%1.24%0.26%15,473,70034,849,00072%2.25-1.05%2.261.12%2.22-0.14%2.270.22%0.97%
2019-03-192.302.332.242.27-0.44%-0.26%0.04%16,577,70037,729,00075%2.281.02%2.242.15%2.22-0.80%2.270.40%1.09%
2019-03-182.192.282.182.285.07%1.20%0.88%18,739,30042,226,00085%2.254.45%2.19-0.18%2.24-0.05%2.260.62%1.15%
2019-03-152.132.182.122.172.84%0.60%-3.38%13,168,10028,401,00056%2.160.47%2.19-2.58%2.24-1.76%2.250.18%1.24%
2019-03-142.192.212.102.11-4.52%-1.72%-5.89%19,564,60042,003,00084%2.15-4.66%2.25-1.32%2.28-1.39%2.240.05%1.32%
2019-03-132.302.312.202.21-4.74%-1.87%-1.38%22,893,80051,551,000107%2.25-3.47%2.28-1.64%2.310.30%2.240.81%1.41%
2019-03-122.342.382.262.320.00%-0.56%4.36%23,565,10054,986,000117%2.333.51%2.32-0.13%2.301.14%2.221.41%1.50%
2019-03-112.242.322.182.323.11%2.93%5.84%22,844,20051,489,000113%2.25-3.96%2.320.48%2.281.16%2.191.25%1.50%
2019-03-082.372.482.252.25-5.06%-4.13%3.93%37,284,30087,502,000198%2.35-0.09%2.312.90%2.252.74%2.172.56%1.52%
2019-03-072.282.372.262.374.87%0.89%12.27%21,855,90051,335,000136%2.356.15%2.253.94%2.192.67%2.112.18%1.44%
2019-03-062.152.262.142.265.12%2.12%9.39%23,384,90051,759,000148%2.213.56%2.162.27%2.141.81%2.071.47%1.28%
2019-03-052.132.162.102.151.42%0.61%5.60%14,417,70030,814,00098%2.140.71%2.110.81%2.101.16%2.040.99%1.17%
2019-03-042.072.162.072.122.42%-0.09%5.16%23,549,50049,976,000164%2.122.91%2.101.16%2.071.77%2.021.51%1.14%
2019-03-012.072.092.042.070.49%0.39%4.23%11,803,90024,335,00086%2.06-0.48%2.070.88%2.040.89%1.990.97%1.01%
2019-02-282.052.112.052.06-0.48%-0.58%4.73%11,713,80024,275,00083%2.07-0.19%2.051.33%2.021.10%1.970.92%0.92%
2019-02-272.022.122.012.072.48%-0.29%6.21%20,937,80043,467,000154%2.082.93%2.032.12%2.001.73%1.951.72%0.76%
2019-02-262.012.061.982.020.00%0.15%5.43%19,076,70038,478,000149%2.021.92%1.981.80%1.961.24%1.921.43%0.50%
2019-02-251.972.021.942.023.59%2.07%6.93%19,137,20037,868,000160%1.981.91%1.951.35%1.941.25%1.891.40%0.23%
2019-02-221.911.981.901.953.17%0.41%4.67%12,770,30024,794,000116%1.941.78%1.920.42%1.920.90%1.861.80%-0.04%
2019-02-211.921.931.881.89-2.07%-0.94%3.28%11,464,30021,875,000101%1.91-0.26%1.920.42%1.900.74%1.830.61%-0.54%
2019-02-201.911.931.901.931.05%0.89%6.10%8,118,00015,529,00077%1.91-0.47%1.910.74%1.881.13%1.820.33%-0.70%
2019-02-191.901.961.901.910.53%-0.62%5.35%12,494,40024,016,000120%1.921.75%1.891.39%1.861.42%1.810.67%-0.83%
2019-02-181.891.911.861.900.53%0.58%5.50%13,642,90025,766,000134%1.890.64%1.871.74%1.841.49%1.800.22%-1.03%
2019-02-151.801.891.791.895.00%0.69%5.18%18,824,50035,336,000195%1.884.16%1.842.74%1.813.55%1.800.11%-1.13%
2019-02-141.801.821.791.800.00%-0.11%0.28%7,702,80013,881,00085%1.800.90%1.790.96%1.750.52%1.80-0.66%-1.21%
2019-02-131.771.811.761.801.12%0.78%-0.39%11,226,00020,049,000124%1.790.68%1.772.61%1.74-0.29%1.81-0.93%-1.18%
2019-02-121.751.791.751.780.00%0.34%-2.41%9,583,30016,998,000110%1.771.78%1.720.88%1.74-0.51%1.82-1.25%-1.14%