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:
中南文化( 002445.SZ 深证)
板块 :金属制品   
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
2021-09-172.642.732.642.691.13%0.30%-3.58%26,152,60070,148,00086%2.68-1.87%2.73-1.80%2.77-1.25%2.790.07%0.59%
2021-09-162.832.832.652.66-5.00%-2.67%-4.59%36,886,200100,817,000122%2.73-2.22%2.78-1.59%2.81-1.41%2.790.25%0.61%
2021-09-152.792.832.762.80-0.36%0.18%0.68%17,346,00048,484,00062%2.80-1.48%2.83-0.60%2.850.04%2.780.58%0.65%
2021-09-142.872.922.792.81-2.09%-0.95%1.63%26,302,20074,619,00096%2.840.18%2.84-0.56%2.840.67%2.770.77%0.63%
2021-09-132.792.882.772.871.41%1.34%4.59%23,137,60065,537,00085%2.83-0.84%2.860.39%2.830.68%2.740.70%0.59%
2021-09-102.862.922.812.83-1.39%-0.91%3.85%27,445,70078,380,00099%2.86-0.73%2.851.10%2.811.19%2.730.55%0.57%
2021-09-092.862.922.832.870.00%-0.24%5.90%34,719,70099,880,000128%2.881.81%2.821.73%2.771.76%2.710.74%0.58%
2021-09-082.762.892.712.876.30%1.56%6.69%59,535,500168,226,000210%2.835.02%2.773.44%2.733.10%2.691.43%0.64%
2021-09-072.662.752.652.700.75%0.33%1.81%21,261,10057,218,00081%2.690.67%2.681.13%2.640.72%2.650.42%0.56%
2021-09-062.732.732.642.68-0.37%0.26%1.48%19,308,70051,606,00074%2.670.23%2.651.03%2.620.15%2.640.34%0.56%
2021-09-032.642.702.612.693.07%0.86%2.20%28,210,50075,248,000106%2.672.93%2.621.12%2.62-0.19%2.630.31%0.61%
2021-09-022.572.642.542.611.95%0.73%-0.53%20,009,60051,837,00069%2.590.35%2.59-0.80%2.63-1.17%2.620.61%0.73%
2021-09-012.602.632.552.56-1.54%-0.85%-1.84%20,846,30053,817,00066%2.58-0.58%2.61-1.29%2.66-0.11%2.610.39%0.79%
2021-08-312.602.682.542.60-0.76%0.12%0.08%24,511,90063,662,00073%2.60-1.63%2.65-1.49%2.660.15%2.600.39%0.94%
2021-08-302.722.722.592.62-3.32%-0.76%1.24%32,053,40084,625,000101%2.64-2.04%2.690.19%2.660.45%2.590.51%0.89%
2021-08-272.682.742.652.711.50%0.56%5.24%26,186,70070,573,00090%2.70-0.59%2.681.17%2.640.76%2.580.67%0.87%
2021-08-262.632.802.622.671.52%-1.51%4.38%44,490,900120,611,000166%2.713.51%2.652.60%2.622.26%2.561.35%0.85%
2021-08-252.542.692.532.633.95%0.42%4.20%28,504,10074,660,000119%2.622.91%2.580.08%2.570.79%2.520.64%0.76%
2021-08-242.582.592.512.53-1.94%-0.59%0.88%18,733,70047,680,00083%2.55-0.82%2.580.98%2.550.59%2.510.44%0.78%
2021-08-232.572.622.542.580.39%0.55%3.32%24,443,60062,724,000112%2.57-1.42%2.560.55%2.530.64%2.500.81%0.76%
2021-08-202.502.702.472.571.98%-1.27%3.75%44,295,000115,280,000217%2.603.91%2.542.01%2.511.70%2.481.48%0.68%
2021-08-192.572.582.442.52-1.56%0.60%3.24%47,734,200119,565,000276%2.51-0.44%2.491.18%2.471.10%2.441.20%0.49%
2021-08-182.362.562.362.569.87%1.75%6.14%41,145,900103,516,000309%2.526.25%2.463.66%2.452.65%2.411.90%0.33%
2021-08-172.392.412.332.33-2.92%-1.60%-1.56%13,979,90033,101,000131%2.37-0.88%2.38-0.29%2.38-0.29%2.37-0.13%0.09%
2021-08-162.352.452.332.401.69%0.46%1.27%12,453,50029,748,000112%2.390.84%2.38-0.17%2.390.80%2.370.38%0.06%
2021-08-132.382.392.352.36-0.42%-0.38%-0.04%8,135,00019,268,00072%2.37-0.67%2.39-0.38%2.370.08%2.360.43%-0.06%
2021-08-122.402.412.362.37-1.25%-0.63%0.81%8,562,80020,422,00075%2.39-0.75%2.401.18%2.370.25%2.350.47%-0.19%
2021-08-112.422.422.382.40-0.41%-0.12%2.56%8,666,50020,823,00074%2.400.29%2.370.47%2.360.38%2.340.78%-0.37%
2021-08-102.342.432.332.412.55%0.58%3.79%14,416,80034,537,000115%2.403.41%2.360.90%2.35-0.04%2.320.26%-0.58%
2021-08-092.352.372.272.350.00%1.42%1.47%14,714,40034,098,000107%2.32-1.57%2.34-0.60%2.350.04%2.320.00%-0.73%