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:
基金金鑫( 500011.SH 上证)
板块 :
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
2014-09-121.091.101.091.100.64%0.37%1.58%65,208,70071,233,000117%1.09-0.09%1.090.37%1.090.28%1.080.28%0.23%
2014-09-111.091.101.091.090.18%-0.37%1.21%63,854,50069,809,000121%1.090.74%1.090.28%1.080.28%1.080.37%0.22%
2014-09-101.081.091.081.090.28%0.18%1.40%76,234,70082,709,000150%1.090.28%1.080.19%1.080.37%1.070.28%0.18%
2014-09-091.081.081.081.080.18%0.18%1.40%77,482,20083,853,000164%1.080.09%1.080.28%1.080.37%1.070.28%0.17%
2014-09-051.081.081.081.080.37%0.09%1.50%55,001,90059,469,000126%1.080.28%1.080.47%1.070.47%1.070.28%0.15%
2014-09-041.081.081.081.080.00%0.00%1.41%37,022,70039,899,00089%1.080.19%1.070.47%1.070.38%1.060.19%0.13%
2014-09-031.071.081.071.080.75%0.19%1.60%66,277,80071,309,000159%1.081.03%1.070.76%1.060.47%1.060.19%0.13%
2014-09-021.061.071.061.070.75%0.47%1.04%48,862,10052,016,000125%1.070.57%1.060.28%1.060.19%1.060.10%0.13%
2014-09-011.061.061.061.060.47%0.28%0.38%32,570,60034,497,00080%1.060.38%1.060.10%1.060.00%1.060.10%0.16%
2014-08-291.051.061.051.060.38%0.19%0.00%40,536,90042,779,00074%1.06-0.10%1.06-0.10%1.06-0.10%1.060.19%0.35%
2014-08-281.061.061.051.05-0.47%-0.28%-0.19%37,601,50039,719,00071%1.06-0.19%1.06-0.10%1.060.00%1.060.19%0.29%
2014-08-271.061.061.061.060.09%0.00%0.47%39,529,50041,804,00079%1.060.10%1.060.00%1.060.00%1.050.00%0.26%
2014-08-261.061.061.061.06-0.09%0.00%0.38%42,398,40044,823,00090%1.06-0.19%1.060.00%1.06-0.09%1.050.19%0.27%
2014-08-251.061.061.061.06-0.38%-0.09%0.67%39,800,00042,137,00090%1.060.10%1.060.00%1.060.19%1.050.10%0.27%
2014-08-221.061.061.061.060.47%0.38%1.14%34,458,00036,472,00083%1.060.19%1.06-0.09%1.060.38%1.050.10%0.29%
2014-08-211.061.061.051.06-0.38%0.09%0.76%39,836,90042,083,000102%1.06-0.47%1.060.19%1.050.19%1.050.19%0.31%
2014-08-201.061.061.061.060.00%0.00%1.34%35,938,10038,118,00099%1.060.09%1.060.57%1.050.19%1.050.19%0.31%
2014-08-191.061.071.061.060.19%0.09%1.53%62,941,20066,739,000185%1.060.47%1.050.48%1.050.48%1.050.38%0.30%
2014-08-181.061.061.051.066.11%0.38%1.73%170,797,600180,145,000592%1.065.40%1.053.87%1.042.66%1.041.96%0.25%
2014-07-101.011.011.001.00-0.89%-0.30%-2.25%23,849,90023,870,000182%1.00-1.19%1.01-1.18%1.02-0.88%1.02-0.39%0.05%
2014-07-091.021.021.011.01-1.27%-0.59%-1.76%12,715,60012,883,000112%1.01-0.59%1.02-0.97%1.03-0.29%1.03-0.10%0.10%
2014-07-081.021.021.021.02-0.29%0.10%-0.58%5,771,1005,882,00054%1.02-0.49%1.03-0.29%1.030.00%1.030.10%0.12%
2014-07-071.031.031.021.02-1.73%-0.10%-0.20%16,722,40017,130,000159%1.02-1.54%1.03-0.19%1.03-0.10%1.030.20%0.11%
2014-07-041.031.041.031.040.48%0.10%1.76%12,765,50013,275,000124%1.040.68%1.030.58%1.030.39%1.020.29%0.10%
2014-07-031.031.041.031.040.58%0.29%1.57%8,967,3009,266,00096%1.030.49%1.030.20%1.030.20%1.020.30%0.07%
2014-07-021.031.031.031.030.39%0.19%1.28%13,543,40013,918,000136%1.030.29%1.030.20%1.020.29%1.020.20%0.04%
2014-07-011.031.031.021.030.00%0.10%1.08%16,574,90016,984,000180%1.030.10%1.020.20%1.020.30%1.020.10%0.03%
2014-06-301.021.031.021.030.29%0.20%1.18%10,213,00010,458,000103%1.020.29%1.020.49%1.020.49%1.01-0.20%0.06%
2014-06-271.021.031.021.020.29%0.20%0.69%6,967,2007,116,00059%1.020.20%1.020.30%1.010.20%1.020.00%0.16%
2014-06-261.011.021.011.020.00%0.10%0.39%7,334,2007,473,00061%1.020.89%1.010.40%1.010.30%1.020.10%0.18%