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:
中国中期( 000996.SZ 深证)
板块 :证券   
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
2021-09-178.909.138.749.132.93%2.50%-1.24%6,499,80057,895,00070%8.91-0.97%8.98-1.27%9.09-1.67%9.25-0.42%0.42%
2021-09-169.059.148.858.87-2.10%-1.38%-4.46%5,098,50045,857,00046%8.99-0.77%9.09-1.11%9.25-0.70%9.280.16%0.76%
2021-09-159.089.158.979.060.44%-0.04%-2.25%3,800,40034,445,00034%9.06-1.18%9.19-1.45%9.31-0.18%9.270.46%0.73%
2021-09-149.319.339.019.02-2.59%-1.66%-2.24%7,207,80066,111,00063%9.17-1.24%9.33-0.52%9.33-0.11%9.230.27%0.65%
2021-09-139.239.419.189.26-0.75%-0.29%0.63%6,682,30062,056,00061%9.29-1.70%9.380.03%9.340.23%9.200.37%0.58%
2021-09-109.489.659.319.33-1.06%-1.25%1.77%11,523,600108,870,000110%9.450.95%9.370.66%9.320.20%9.170.73%0.51%
2021-09-099.239.559.129.431.73%0.76%3.60%12,573,800117,679,000128%9.360.66%9.310.53%9.300.64%9.100.63%0.42%
2021-09-089.289.429.229.27-0.22%-0.30%2.49%9,055,40084,198,000100%9.300.36%9.26-0.25%9.240.95%9.050.49%0.35%
2021-09-079.259.369.179.29-0.54%0.27%3.21%9,964,10092,315,000118%9.270.25%9.290.66%9.150.74%9.000.59%0.29%
2021-09-069.059.549.049.340.11%1.06%4.38%15,926,100147,185,000203%9.24-0.87%9.231.47%9.091.16%8.950.94%0.22%
2021-09-038.979.588.769.337.12%0.08%5.25%25,030,200233,346,000381%9.327.15%9.095.17%8.984.60%8.872.97%0.13%
2021-09-028.688.758.648.71-0.57%0.10%1.17%5,159,90044,895,000104%8.700.05%8.640.62%8.590.18%8.61-0.19%-0.17%
2021-09-018.448.848.448.763.06%0.72%1.57%9,641,30083,849,000192%8.702.94%8.591.48%8.570.62%8.63-0.35%-0.12%
2021-08-318.488.538.388.500.12%0.60%-1.79%4,104,50034,679,00080%8.45-0.46%8.47-0.66%8.52-0.42%8.66-0.39%-0.04%
2021-08-308.428.598.378.490.35%0.02%-2.29%4,220,80035,827,00080%8.490.33%8.52-0.37%8.56-0.43%8.69-0.32%0.02%
2021-08-278.568.608.398.46-1.40%0.00%-2.95%4,910,00041,539,00089%8.46-1.98%8.55-0.77%8.59-0.48%8.72-0.15%0.09%
2021-08-268.628.748.528.58-0.46%-0.59%-1.72%4,153,50035,848,00078%8.630.44%8.62-0.17%8.63-0.58%8.73-0.08%0.11%
2021-08-258.628.668.538.62-0.23%0.31%-1.34%3,489,40029,985,00066%8.59-0.43%8.64-0.12%8.68-0.79%8.74-0.11%0.14%
2021-08-248.678.728.558.64-0.35%0.12%-1.22%4,355,40037,588,00082%8.63-0.55%8.65-0.86%8.75-0.33%8.75-0.11%0.20%
2021-08-238.688.758.608.67-0.12%-0.09%-0.99%3,903,20033,871,00075%8.680.49%8.72-0.83%8.78-0.17%8.760.02%0.21%
2021-08-208.788.818.518.68-1.36%0.51%-0.86%6,190,20053,458,000119%8.64-2.37%8.79-0.61%8.80-0.02%8.760.02%0.14%
2021-08-198.888.978.798.80-1.68%-0.52%0.54%5,451,20048,223,000115%8.85-0.24%8.850.16%8.800.21%8.750.28%0.02%
2021-08-188.629.058.608.953.35%0.94%2.53%9,104,30080,729,000205%8.870.58%8.831.02%8.780.47%8.730.45%-0.06%
2021-08-178.728.958.668.66-1.37%-1.77%-0.35%5,421,50047,794,000140%8.820.22%8.740.40%8.740.20%8.690.16%-0.15%
2021-08-168.658.968.628.781.97%-0.19%1.20%6,043,30053,164,000156%8.802.52%8.710.42%8.720.46%8.680.42%-0.22%
2021-08-138.698.698.478.61-1.26%0.34%-0.35%4,385,40037,629,000116%8.58-1.57%8.67-0.74%8.680.12%8.640.06%-0.34%
2021-08-128.718.768.668.720.35%0.02%0.98%2,937,20025,606,00083%8.72-0.26%8.740.28%8.670.31%8.640.24%-0.38%
2021-08-118.768.848.678.69-1.47%-0.58%0.88%4,080,00035,663,000115%8.74-0.10%8.710.94%8.650.30%8.610.43%-0.43%
2021-08-108.678.848.578.821.61%0.80%2.83%4,014,20035,124,000114%8.751.30%8.630.89%8.620.01%8.58-0.02%-0.54%
2021-08-098.498.718.428.680.00%0.49%1.18%3,400,80029,376,00094%8.642.03%8.560.05%8.620.26%8.58-0.65%-0.59%