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:
中鼎股份( 000887.SZ 深证)
板块 :汽车制造   
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
2022-05-2014.1914.4013.9214.200.64%0.23%5.52%19,497,500276,246,00068%14.171.91%14.040.65%13.950.61%13.461.20%1.18%
2022-05-1913.7814.1213.7014.110.93%1.50%6.11%22,685,700315,380,00074%13.90-1.13%13.950.28%13.860.76%13.301.07%0.92%
2022-05-1813.9014.3413.7713.980.87%-0.58%6.26%31,114,900437,507,000101%14.061.44%13.910.88%13.761.05%13.161.55%0.62%
2022-05-1713.5214.0613.5113.861.91%-0.01%6.99%26,664,200369,623,00089%13.860.42%13.791.19%13.622.03%12.961.45%0.30%
2022-05-1614.0914.2013.5613.60-3.20%-1.48%6.50%31,565,800435,736,000109%13.800.55%13.630.92%13.342.05%12.772.20%0.05%
2022-05-1313.5314.0513.2514.055.96%2.34%12.44%38,050,000522,386,000135%13.733.63%13.503.28%13.082.23%12.502.54%-0.32%
2022-05-1213.2613.4613.0613.260.00%0.09%8.81%24,653,600326,615,00088%13.25-1.57%13.082.13%12.791.24%12.191.31%-0.74%
2022-05-1112.7113.8712.6513.265.15%-1.48%10.24%50,342,700677,539,000179%13.468.82%12.804.02%12.643.62%12.031.90%-1.01%
2022-05-1011.7012.7411.5912.615.43%1.96%6.83%33,319,100412,080,000124%12.373.01%12.310.22%12.191.53%11.80-0.27%-1.27%
2022-05-0912.1512.2311.8411.96-3.00%-0.39%1.05%23,184,500278,379,00087%12.01-3.50%12.280.85%12.011.84%11.84-1.14%-1.30%
2022-05-0612.4012.8812.1212.33-0.96%-0.91%2.98%36,486,500454,018,000141%12.441.20%12.183.20%11.793.23%11.97-1.38%-1.24%
2022-05-0512.2012.5611.8212.454.80%1.26%2.55%32,195,700395,856,000123%12.306.00%11.805.04%11.421.51%12.14-1.92%-1.15%
2022-04-2911.2012.0011.1411.886.93%2.42%-4.02%23,175,600268,803,00080%11.603.40%11.232.02%11.25-0.99%12.38-1.72%-1.02%
2022-04-2811.3111.5410.9611.11-2.71%-0.96%-11.78%19,413,500217,788,00059%11.222.42%11.01-1.48%11.37-2.51%12.59-0.98%-1.07%
2022-04-2710.4211.5110.4011.426.83%4.26%-10.21%28,833,300315,798,00085%10.950.17%11.18-3.18%11.66-4.20%12.72-1.49%-1.06%
2022-04-2611.1911.3010.5710.69-4.21%-2.24%-17.20%29,573,400323,379,00089%10.94-5.31%11.54-5.52%12.17-5.42%12.91-1.68%-1.01%
2022-04-2512.0712.1411.1511.16-9.93%-3.36%-15.01%36,737,200424,245,000117%11.55-8.07%12.22-7.04%12.87-4.96%13.13-1.44%-0.99%
2022-04-2212.8312.8712.3712.39-3.88%-1.36%-7.00%17,541,900220,343,00060%12.56-4.33%13.14-3.13%13.54-0.46%13.32-0.67%-1.07%
2022-04-2113.3213.5512.7612.89-3.95%-1.82%-3.90%20,522,800269,440,00070%13.13-3.49%13.57-1.74%13.60-0.04%13.41-0.56%-1.17%
2022-04-2013.5814.0113.3013.42-1.68%-1.35%-0.51%22,965,500312,428,00082%13.60-1.51%13.810.90%13.610.57%13.49-0.52%-1.21%
2022-04-1914.0014.2013.4913.65-2.99%-1.18%0.66%33,448,300462,011,000120%13.81-0.79%13.691.06%13.531.19%13.56-0.53%-1.27%
2022-04-1813.7014.2513.4114.071.37%1.06%3.21%38,953,500542,351,000147%13.924.03%13.542.43%13.371.94%13.63-0.62%-1.29%
2022-04-1513.0914.2612.4513.886.52%3.71%1.19%44,941,900601,482,000173%13.382.04%13.221.65%13.12-0.39%13.72-2.19%-1.36%
2022-04-1413.0013.3312.9313.031.88%-0.66%-7.09%18,473,700242,322,00070%13.121.81%13.010.36%13.17-1.28%14.02-0.86%-1.15%
2022-04-1313.0613.1312.7112.79-3.33%-0.73%-9.59%16,332,700210,433,00060%12.88-0.92%12.96-2.04%13.34-1.90%14.15-1.01%-1.09%
2022-04-1212.8413.2912.6113.233.12%1.75%-7.42%25,798,900335,470,00092%13.000.32%13.23-2.25%13.60-2.43%14.29-1.50%-1.04%
2022-04-1113.5113.6012.6812.83-6.76%-1.01%-11.56%34,498,700447,144,000123%12.96-5.78%13.53-4.12%13.93-3.66%14.51-2.22%-0.93%
2022-04-0814.0414.2013.4813.76-2.34%0.03%-7.25%28,545,200392,676,000110%13.76-3.61%14.12-2.98%14.46-2.91%14.84-1.64%-0.79%
2022-04-0714.3714.6614.0814.09-2.02%-1.27%-6.59%18,200,700259,747,00073%14.27-1.04%14.55-1.82%14.90-0.36%15.08-0.97%-0.60%
2022-04-0614.8614.8914.2214.380.00%-0.28%-5.59%24,441,500352,465,00095%14.42-3.59%14.82-2.43%14.95-0.55%15.23-1.12%-0.49%