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:
九州通( 600998.SH 上证)
板块 :零售业   上证180   
所属成分指数: 上证180沪深300
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
2019-09-1213.7213.8313.6013.630.00%-0.45%0.93%6,335,70086,743,00066%13.690.21%13.730.31%13.650.32%13.500.16%0.09%
2019-09-1113.8613.9313.5313.63-1.66%-0.24%1.09%7,957,000108,718,00079%13.66-1.09%13.690.42%13.600.38%13.48-0.02%0.10%
2019-09-1013.8813.9213.7013.861.17%0.34%2.77%9,313,600128,651,00084%13.811.60%13.630.78%13.550.62%13.49-0.80%0.15%
2019-09-0913.5013.7413.4113.701.86%0.77%0.77%10,397,300141,351,00077%13.600.91%13.530.50%13.470.49%13.60-0.44%0.39%
2019-09-0613.4913.5813.3613.45-0.30%-0.17%-1.50%8,350,200112,499,00055%13.47-0.25%13.460.22%13.400.05%13.660.08%0.58%
2019-09-0513.4713.6113.3813.490.37%-0.13%-1.13%13,389,500180,846,00082%13.510.89%13.430.67%13.390.19%13.640.29%0.66%
2019-09-0413.3813.6413.2213.440.15%0.39%-1.21%10,490,000140,440,00059%13.390.05%13.34-0.05%13.37-0.47%13.600.35%0.74%
2019-09-0313.4413.6613.1813.420.37%0.28%-1.01%12,928,800173,011,00070%13.381.16%13.35-0.07%13.43-1.86%13.560.50%0.72%
2019-09-0213.3413.3913.0513.370.30%1.07%-0.89%9,274,800122,686,00048%13.23-1.45%13.36-1.05%13.69-0.83%13.490.45%0.72%
2019-08-3013.4213.5813.1513.33-0.67%-0.69%-0.74%8,800,900118,133,00044%13.420.08%13.50-2.17%13.800.20%13.430.36%0.71%
2019-08-2913.5013.5413.2613.42-0.30%0.05%0.29%10,306,800138,250,00052%13.41-1.19%13.80-0.74%13.770.52%13.380.24%0.69%
2019-08-2813.8713.9913.3513.46-2.89%-0.84%0.83%19,769,000268,340,000104%13.57-3.55%13.900.17%13.700.60%13.350.51%0.68%
2019-08-2714.7014.8013.5813.86-1.77%-1.52%4.36%30,074,900423,269,000174%14.070.91%13.882.14%13.622.03%13.281.60%0.64%
2019-08-2613.6114.2413.5114.112.84%1.17%7.94%25,039,400349,220,000160%13.953.29%13.592.30%13.352.01%13.071.40%0.49%
2019-08-2313.3513.7213.2513.723.08%1.61%6.42%21,007,200283,661,000147%13.501.44%13.281.67%13.091.25%12.890.92%0.37%
2019-08-2212.8013.5512.8013.313.74%-0.01%4.19%26,717,200355,642,000201%13.312.94%13.061.93%12.931.52%12.781.04%0.29%
2019-08-2113.0013.1012.8012.83-1.61%-0.78%1.47%15,905,300205,676,000131%12.930.72%12.820.82%12.730.64%12.640.17%0.23%
2019-08-2012.9513.0812.6213.041.80%1.57%3.31%20,528,600263,552,000165%12.841.21%12.711.08%12.650.83%12.620.53%0.32%
2019-08-1912.5612.9412.4912.812.56%0.99%2.02%17,920,700227,332,000155%12.691.46%12.580.78%12.550.59%12.560.31%0.29%
2019-08-1612.3912.6212.3112.490.73%-0.10%-0.22%10,264,000128,327,00093%12.501.10%12.480.01%12.47-0.06%12.520.17%0.31%
2019-08-1512.2512.4912.1612.40-0.56%0.27%-0.77%5,862,10072,495,00052%12.37-1.22%12.48-0.06%12.48-0.38%12.500.12%0.34%
2019-08-1412.7712.7712.4012.47-1.42%-0.40%-0.09%9,733,100121,861,00084%12.520.21%12.49-0.04%12.53-0.51%12.480.14%0.39%
2019-08-1312.3812.6712.2112.651.52%1.25%1.50%13,818,900172,652,000127%12.490.55%12.49-0.45%12.590.22%12.460.14%0.36%
2019-08-1212.4412.5112.3312.460.40%0.27%0.11%7,836,30097,375,00080%12.43-0.89%12.55-0.89%12.560.12%12.450.11%0.32%
2019-08-0912.6712.7612.3912.41-1.59%-1.01%-0.18%9,606,900120,440,000105%12.54-0.74%12.660.48%12.550.34%12.430.19%0.28%
2019-08-0812.7412.7812.5512.61-0.79%-0.16%1.62%12,092,500152,733,000145%12.63-0.87%12.600.55%12.510.53%12.410.41%0.21%
2019-08-0712.5212.8612.5212.711.68%-0.24%2.85%18,129,400230,981,000247%12.743.40%12.531.57%12.441.18%12.361.06%0.10%
2019-08-0612.2712.5212.1212.500.89%1.44%2.22%10,881,300134,075,000181%12.32-0.47%12.330.15%12.300.24%12.230.25%-0.01%
2019-08-0512.3112.5612.2812.390.00%0.08%1.57%10,949,800135,558,000214%12.380.65%12.320.56%12.270.59%12.200.52%-0.03%
2019-08-0212.1212.4212.0212.390.00%0.73%2.10%11,342,100139,510,000261%12.300.26%12.250.64%12.200.63%12.140.46%-0.09%