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:
中利集团( 002309.SZ 深证)
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
2022-06-245.175.254.804.97-1.58%-1.19%4.11%53,355,300268,398,00098%5.030.76%5.030.58%4.981.67%4.771.40%0.45%
2022-06-234.945.094.885.051.81%1.16%7.26%38,078,200190,092,00069%4.99-1.25%5.000.83%4.901.89%4.711.36%-0.16%
2022-06-224.955.244.934.96-0.80%-1.88%6.78%50,540,700255,468,00084%5.061.81%4.962.76%4.811.93%4.650.80%-1.05%
2022-06-214.855.104.805.002.88%0.70%8.51%70,832,500351,689,000126%4.972.60%4.833.65%4.721.22%4.613.25%-1.34%
2022-06-204.674.864.674.864.97%0.43%8.90%43,815,300212,022,00072%4.844.88%4.661.48%4.661.15%4.460.63%-2.14%
2022-06-174.564.734.514.630.00%0.35%4.40%49,153,000226,790,00083%4.611.07%4.59-0.93%4.610.97%4.440.36%-2.11%
2022-06-164.434.634.364.634.99%1.42%4.77%65,448,800298,801,000120%4.57-0.57%4.630.33%4.560.86%4.420.46%-2.14%
2022-06-154.634.784.404.41-4.75%-3.94%0.25%67,770,200311,154,000142%4.59-2.67%4.621.47%4.520.40%4.400.69%-2.10%
2022-06-144.634.804.564.631.31%-1.84%5.97%80,542,600379,941,000203%4.725.20%4.552.71%4.504.99%4.37-1.18%-2.10%
2022-06-134.364.574.344.575.06%1.92%3.37%49,548,600222,176,000115%4.482.26%4.430.39%4.290.80%4.42-3.24%-2.00%
2022-06-104.444.484.284.35-2.47%-0.80%-4.79%62,651,400274,705,000119%4.39-1.02%4.414.48%4.260.83%4.57-4.71%-1.70%
2022-06-094.584.584.184.462.29%0.68%-6.99%108,480,900480,607,000170%4.431.61%4.224.53%4.224.45%4.80-7.56%-1.14%
2022-06-084.364.364.364.365.06%0.00%-15.94%5,916,40025,796,0007%4.368.32%4.040.37%4.040.35%5.19-2.11%0.45%
2022-06-073.864.153.864.155.06%3.11%-21.68%118,071,000475,219,000127%4.031.90%4.03-0.86%4.03-18.02%5.30-4.76%1.36%
2022-06-063.953.953.953.95-5.05%0.00%-29.01%1,311,5005,181,0001%3.95-5.05%4.06-6.08%4.91-2.19%5.560.96%2.06%
2022-06-024.164.164.164.16-5.02%0.00%-24.51%682,2002,838,000- --4.16-5.05%4.32-12.35%5.02-2.96%5.510.07%2.98%
2022-06-014.384.384.384.38-4.99%-0.02%-20.46%233,5001,023,000- --4.38-4.99%4.93-1.87%5.18-5.25%5.510.88%3.06%
2022-05-314.614.614.614.61-4.95%-0.02%-15.55%340,5001,570,000- --4.61-6.55%5.03-2.90%5.46-1.78%5.460.68%3.06%
2022-05-274.955.094.804.85-2.81%-1.70%-10.55%89,390,600441,076,000104%4.93-3.22%5.18-7.07%5.56-2.13%5.42-0.22%3.07%
2022-05-265.345.374.964.99-8.78%-2.12%-8.17%114,238,900582,412,000149%5.10-5.24%5.57-4.74%5.68-0.39%5.43-0.26%3.11%
2022-05-255.305.755.295.47-6.97%1.67%0.40%150,097,200807,537,000237%5.38-11.03%5.85-4.74%5.70-1.99%5.450.96%3.12%
2022-05-246.196.525.885.88-9.95%-2.76%8.97%172,957,8001,045,959,000383%6.05-6.35%6.148.66%5.826.75%5.408.33%2.98%
2022-05-236.446.536.306.539.93%1.13%31.10%58,160,300375,529,000207%6.468.70%5.656.75%5.458.95%4.986.93%1.93%
2022-05-205.945.945.945.9410.00%0.00%27.52%14,618,80086,836,00057%5.9413.47%5.295.04%5.003.84%4.662.24%1.04%
2022-05-194.965.404.915.409.98%3.15%18.53%123,970,300649,019,000430%5.246.62%5.0418.77%4.8215.32%4.5610.18%0.57%
2022-05-184.914.914.914.9110.09%0.00%18.74%6,360,60031,231,00032%4.9117.04%4.242.89%4.180.46%4.140.88%-0.63%
2022-05-174.064.463.964.4610.12%6.32%8.81%28,113,700117,933,000110%4.202.22%4.120.39%4.160.19%4.100.89%-0.95%
2022-05-164.154.204.034.05-0.98%-1.32%-0.32%21,142,40086,769,00082%4.101.03%4.11-1.32%4.150.22%4.060.79%-1.32%
2022-05-134.104.114.004.09-1.92%0.69%1.46%25,885,800105,137,00095%4.06-2.36%4.16-0.72%4.140.41%4.030.17%-1.76%
2022-05-124.164.244.084.170.00%0.24%3.63%23,383,40097,281,00088%4.16-2.14%4.190.67%4.130.68%4.02-0.15%-2.04%