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:
中国电影( 600977.SH 上证)
板块 :次新股   
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
2019-10-1814.0014.0013.7113.75-1.29%-0.77%-4.36%7,142,80098,970,00064%13.86-0.80%13.94-0.69%14.05-0.27%14.38-1.20%-0.99%
2019-10-1713.9214.0513.8613.930.07%-0.27%-4.27%6,023,70084,140,00051%13.97-0.11%14.03-0.75%14.09-0.15%14.55-0.70%-0.85%
2019-10-1614.2414.2813.8813.92-1.83%-0.45%-5.01%8,727,700122,040,00070%13.98-1.54%14.14-0.22%14.110.13%14.65-0.95%-0.79%
2019-10-1514.2614.3114.1214.18-1.05%-0.15%-4.16%5,023,60071,340,00038%14.20-0.56%14.170.23%14.09-0.98%14.80-0.94%-0.68%
2019-10-1414.1414.3614.1414.332.14%0.34%-4.06%7,562,700108,000,00053%14.281.72%14.140.86%14.23-2.08%14.94-1.09%-0.56%
2019-10-1114.1014.1813.9014.03-0.71%-0.06%-7.09%7,436,400104,400,00047%14.04-0.39%14.02-1.65%14.53-1.53%15.10-0.91%-0.42%
2019-10-1013.9514.1713.9514.131.07%0.26%-7.28%7,879,400111,050,00047%14.091.00%14.25-2.78%14.76-0.92%15.24-0.72%-0.28%
2019-10-0913.9014.0913.7713.98-0.64%0.19%-8.93%11,593,500161,770,00066%13.95-3.19%14.66-2.34%14.90-1.48%15.35-1.01%-0.16%
2019-10-0815.5015.5413.9814.07-8.93%-2.39%-9.27%29,176,900420,570,000166%14.41-7.82%15.01-3.16%15.12-2.88%15.51-1.86%0.00%
2019-09-3015.7416.0515.3315.45-1.78%-1.20%-2.22%15,698,400245,470,000100%15.640.26%15.500.47%15.57-0.56%15.80-0.51%0.32%
2019-09-2715.2015.7815.1815.733.49%0.86%-0.96%12,971,500202,305,00071%15.602.37%15.43-0.70%15.66-0.46%15.880.23%0.59%
2019-09-2615.3815.4815.0015.20-0.65%-0.23%-4.07%12,691,400193,356,00064%15.24-1.37%15.54-1.57%15.73-0.71%15.85-0.09%0.67%
2019-09-2515.6815.7915.2815.30-3.41%-0.95%-3.52%14,760,700228,014,00078%15.45-2.73%15.78-1.00%15.84-0.58%15.860.10%0.71%
2019-09-2416.0516.1115.7415.84-1.92%-0.25%-0.03%14,858,700235,956,00083%15.88-0.63%15.94-0.07%15.93-0.39%15.840.24%0.73%
2019-09-2315.9916.1815.7016.151.13%1.06%2.18%18,211,800291,018,000106%15.980.09%15.960.13%16.00-0.27%15.810.35%0.76%
2019-09-2015.8616.2015.6515.970.13%0.03%1.39%15,464,000246,880,00097%15.970.36%15.93-0.48%16.040.74%15.750.48%0.75%
2019-09-1915.9116.1315.7315.950.63%0.26%1.75%12,485,300198,613,00079%15.91-0.11%16.01-0.40%15.920.32%15.680.44%0.77%
2019-09-1816.2016.2315.7915.85-1.49%-0.47%1.55%16,324,200259,966,000105%15.93-1.31%16.080.96%15.870.62%15.610.67%0.78%
2019-09-1716.4016.4415.9016.09-1.35%-0.29%3.78%21,648,400349,312,000143%16.140.19%15.920.93%15.780.97%15.501.27%0.76%
2019-09-1615.5116.4915.4916.315.23%1.27%6.54%39,106,900629,835,000271%16.114.20%15.783.37%15.622.72%15.312.24%0.69%
2019-09-1215.0015.8015.0015.504.52%0.28%3.51%24,967,900385,903,000211%15.463.44%15.261.67%15.211.10%14.971.05%0.53%
2019-09-1115.0715.0914.8314.83-0.87%-0.75%0.08%5,748,60085,895,00055%14.94-0.09%15.01-0.12%15.050.02%14.820.28%0.51%
2019-09-1015.1815.1914.8514.96-1.38%0.03%1.25%9,704,700145,135,00091%14.96-1.14%15.03-0.42%15.040.23%14.780.30%0.53%
2019-09-0915.1615.2515.0015.171.13%0.28%2.97%8,423,800127,434,00077%15.130.72%15.100.33%15.010.91%14.730.53%0.60%
2019-09-0614.9615.2314.8715.000.74%-0.13%2.36%7,219,600108,439,00065%15.02-0.63%15.050.43%14.870.68%14.650.27%0.61%
2019-09-0515.0815.2814.8814.89-0.80%-1.49%1.89%13,566,300205,059,000123%15.120.93%14.981.42%14.770.85%14.610.59%0.67%
2019-09-0414.8715.1514.8315.010.20%0.23%3.32%11,225,000168,105,000108%14.980.79%14.771.14%14.650.74%14.530.53%0.67%
2019-09-0314.6615.0814.6214.982.39%0.81%3.66%14,885,200221,174,000145%14.862.12%14.601.10%14.540.54%14.450.49%0.69%
2019-09-0214.1714.8414.1614.633.10%0.55%1.73%16,556,400240,894,000158%14.551.75%14.440.67%14.460.61%14.380.65%0.83%
2019-08-3014.4114.4714.1514.190.00%-0.77%-0.69%9,670,900138,290,00094%14.30-0.67%14.35-0.83%14.38-0.13%14.290.55%0.80%