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:
中元股份( 300018.SZ 深证)
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
2021-12-037.487.677.357.51-0.27%-0.08%-0.66%22,151,800166,492,00080%7.52-3.74%7.68-0.67%7.670.01%7.560.24%0.76%
2021-12-027.818.197.507.53-2.84%-3.56%-0.16%34,601,400270,184,000132%7.811.95%7.741.02%7.670.87%7.540.69%0.79%
2021-12-017.677.757.587.750.78%1.19%3.47%22,286,400170,699,00085%7.66-0.65%7.660.53%7.610.73%7.490.48%0.83%
2021-11-307.667.857.587.690.26%-0.25%3.17%30,995,800238,954,000114%7.711.37%7.620.85%7.550.61%7.450.78%0.91%
2021-11-297.317.757.267.672.54%0.85%3.70%30,589,100232,637,000115%7.611.51%7.551.19%7.510.86%7.400.80%0.92%
2021-11-267.467.607.407.48-0.53%-0.16%1.95%19,385,300145,227,00069%7.49-0.68%7.47-0.15%7.440.46%7.341.23%0.98%
2021-11-257.327.667.297.522.31%-0.30%3.75%33,631,800253,694,000114%7.542.82%7.481.22%7.410.54%7.251.10%0.91%
2021-11-247.447.467.247.35-2.65%0.19%2.52%24,193,700177,481,00084%7.34-2.28%7.390.22%7.370.12%7.170.66%0.83%
2021-11-237.347.637.337.554.14%0.57%6.01%38,342,000287,815,000140%7.514.34%7.370.99%7.361.22%7.121.17%0.80%
2021-11-227.257.307.127.25-0.14%0.76%2.98%18,049,600129,869,00068%7.20-0.85%7.30-0.37%7.270.32%7.040.40%0.71%
2021-11-197.267.337.187.26-0.27%0.04%3.54%18,697,800135,690,00073%7.26-1.75%7.330.54%7.251.70%7.010.57%0.69%
2021-11-187.427.567.277.28-1.89%-1.44%4.42%30,057,100222,007,000121%7.391.05%7.291.15%7.131.61%6.971.06%0.68%
2021-11-177.147.487.097.424.36%1.52%7.55%35,404,200258,785,000147%7.312.54%7.203.05%7.011.68%6.901.32%0.56%
2021-11-167.287.287.057.11-1.93%-0.25%4.42%24,250,100172,847,000108%7.13-0.43%6.991.54%6.900.89%6.810.84%0.37%
2021-11-157.077.316.977.254.77%1.27%7.38%43,689,800312,783,000200%7.166.60%6.883.05%6.842.14%6.751.49%0.23%
2021-11-126.606.926.376.924.37%3.04%4.01%38,958,100261,635,000188%6.721.44%6.680.11%6.690.18%6.650.50%0.06%
2021-11-116.636.676.556.63-2.36%0.14%0.15%20,942,500138,656,000110%6.62-0.78%6.67-0.45%6.68-0.24%6.620.32%-0.04%
2021-11-106.676.796.546.791.34%1.75%2.89%19,435,900129,697,000107%6.67-0.89%6.70-0.06%6.700.53%6.600.35%-0.13%
2021-11-096.756.886.656.70-0.45%-0.49%1.89%18,553,400124,912,000106%6.730.43%6.710.24%6.660.60%6.580.21%-0.25%
2021-11-086.636.776.586.731.51%0.39%2.56%13,151,10088,169,00076%6.700.31%6.690.97%6.620.20%6.560.28%-0.40%
2021-11-056.706.786.606.63-1.04%-0.79%1.31%18,459,000123,361,000104%6.68-0.11%6.630.68%6.610.66%6.540.43%-0.66%
2021-11-046.486.786.486.703.08%0.15%2.82%21,618,000144,627,000118%6.693.48%6.580.44%6.570.95%6.52-0.14%-1.03%
2021-11-036.416.576.356.500.78%0.54%-0.38%14,765,40095,452,00079%6.47-1.37%6.550.11%6.500.12%6.53-0.61%-1.22%
2021-11-026.686.766.366.45-3.73%-1.60%-1.75%21,674,000142,064,000114%6.56-0.88%6.550.80%6.50-0.08%6.57-0.56%-1.38%
2021-11-016.516.736.386.701.98%1.32%1.48%21,051,700139,206,000113%6.612.24%6.491.22%6.500.46%6.60-0.23%-1.35%
2021-10-296.386.656.326.573.63%1.58%-0.71%20,443,900132,231,000111%6.471.81%6.42-0.70%6.470.14%6.62-0.41%-1.36%
2021-10-286.376.466.226.34-0.47%-0.20%-4.58%14,089,10089,515,00075%6.35-0.80%6.46-0.66%6.46-1.31%6.64-0.61%-1.43%
2021-10-276.516.566.316.37-2.45%-0.53%-4.71%13,809,30088,439,00072%6.40-3.00%6.500.06%6.55-1.27%6.69-0.82%-1.49%
2021-10-266.586.716.486.53-0.76%-1.09%-3.12%16,357,000107,991,00082%6.601.69%6.50-0.96%6.63-0.88%6.74-1.32%-1.50%
2021-10-256.256.616.226.580.00%1.36%-3.66%18,919,800122,824,00085%6.490.85%6.56-1.77%6.69-0.82%6.83-2.33%-1.40%