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:
中南建设( 000961.SZ 深证)
板块 :钢铁_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
2021-09-244.604.644.504.50-1.96%-1.32%-3.99%33,793,300154,081,00063%4.56-1.02%4.520.76%4.50-0.55%4.69-0.49%-0.18%
2021-09-234.404.774.404.593.38%-0.37%-2.55%70,608,200325,314,000132%4.616.52%4.481.06%4.53-1.33%4.71-0.55%-0.16%
2021-09-224.314.454.234.440.23%2.66%-6.25%41,402,000179,059,00077%4.33-2.26%4.44-2.40%4.59-2.32%4.74-0.92%-0.14%
2021-09-174.454.484.374.43-0.45%0.11%-7.32%41,189,000182,251,00080%4.43-2.12%4.54-2.97%4.70-1.80%4.78-0.85%-0.07%
2021-09-164.604.624.454.45-3.05%-1.57%-7.70%58,397,500264,010,000115%4.52-2.67%4.68-2.76%4.78-1.46%4.82-1.03%-0.01%
2021-09-154.754.754.584.59-3.57%-1.18%-5.77%62,604,200290,789,000128%4.65-4.44%4.82-2.15%4.85-1.22%4.87-0.47%0.08%
2021-09-144.985.024.744.76-4.80%-2.08%-2.74%66,137,000321,508,000143%4.86-2.13%4.92-0.45%4.91-0.08%4.890.58%0.07%
2021-09-134.915.014.855.001.83%0.66%2.75%51,174,300254,160,000118%4.970.28%4.940.49%4.920.37%4.870.93%-0.10%
2021-09-104.905.014.894.910.20%-0.87%1.85%55,536,000275,060,000130%4.951.19%4.920.84%4.900.33%4.821.13%-0.31%
2021-09-094.904.934.864.900.00%0.10%2.79%35,118,700171,913,00071%4.900.00%4.880.12%4.88-0.23%4.77-0.17%-0.68%
2021-09-084.844.944.824.900.82%0.10%2.62%38,076,200186,372,00078%4.900.97%4.87-0.06%4.900.51%4.78-0.25%-0.66%
2021-09-074.864.894.814.860.00%0.25%1.52%38,054,500184,486,00078%4.85-0.60%4.88-0.71%4.871.14%4.79-0.31%-0.65%
2021-09-064.894.954.844.86-0.41%-0.35%1.21%29,494,800143,845,00061%4.88-0.53%4.910.76%4.821.22%4.80-0.23%-0.58%
2021-09-034.904.984.854.88-0.81%-0.47%1.39%37,646,800184,599,00080%4.90-0.67%4.871.95%4.761.15%4.81-0.31%-0.47%
2021-09-024.845.074.824.921.03%-0.32%1.91%49,807,700245,863,000105%4.942.79%4.782.51%4.700.11%4.83-0.08%-0.36%
2021-09-014.654.884.634.874.51%1.42%0.79%57,298,300275,119,000124%4.804.41%4.660.89%4.70-0.55%4.83-0.56%-0.25%
2021-08-314.514.684.494.663.10%1.33%-4.10%48,731,400224,117,000106%4.600.79%4.62-1.47%4.72-1.40%4.86-1.20%-0.12%
2021-08-304.624.664.514.52-1.31%-0.94%-8.09%47,520,500216,858,000102%4.56-2.00%4.69-2.25%4.79-1.62%4.92-1.15%0.09%
2021-08-274.954.954.574.58-9.84%-1.63%-7.94%122,045,400568,299,000272%4.66-8.49%4.80-5.72%4.87-4.32%4.98-2.51%0.31%
2021-08-265.075.155.035.08-0.59%-0.16%-0.45%26,642,400135,545,00081%5.09-0.64%5.09-0.10%5.09-0.02%5.100.04%0.63%
2021-08-255.115.175.055.110.99%-0.21%0.18%30,732,000157,382,00091%5.121.09%5.100.30%5.09-0.06%5.10-0.22%0.71%
2021-08-245.115.165.015.06-0.78%-0.12%-1.02%33,291,700168,640,00081%5.07-0.78%5.08-0.20%5.09-0.37%5.110.41%0.97%
2021-08-235.085.135.075.10-0.20%-0.12%0.18%25,145,600128,390,00062%5.110.53%5.09-0.18%5.11-0.02%5.090.87%0.98%
2021-08-205.105.184.995.110.59%0.61%1.25%40,260,500204,464,00089%5.08-0.33%5.10-0.55%5.11-0.02%5.050.82%0.89%
2021-08-195.145.185.065.08-1.93%-0.31%1.48%27,132,000138,257,00061%5.10-0.62%5.13-0.06%5.120.10%5.011.01%0.73%
2021-08-185.085.215.045.181.97%1.01%4.52%33,571,800172,165,00071%5.13-0.41%5.130.29%5.11-0.27%4.960.71%0.51%
2021-08-175.105.235.055.08-0.59%-1.34%3.23%42,781,900220,295,00092%5.150.70%5.120.57%5.120.95%4.920.86%0.35%
2021-08-165.055.175.045.111.39%-0.06%4.73%36,930,200188,825,00081%5.110.85%5.09-0.65%5.081.48%4.881.10%0.20%
2021-08-135.105.175.025.04-0.79%-0.59%4.43%27,667,800140,281,00059%5.07-0.12%5.121.01%5.001.21%4.830.69%-0.04%
2021-08-125.105.175.015.080.00%0.08%5.99%40,877,800207,500,00087%5.08-1.51%5.071.83%4.941.58%4.790.88%-0.23%