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:
中体产业( 600158.SH 上证)
所属成分指数: 上证180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
2021-12-0311.4711.9111.4711.843.32%0.73%-1.07%17,823,400209,493,000121%11.751.74%11.660.50%11.64-0.62%11.97-0.57%-0.33%
2021-12-0211.6411.7011.4411.46-1.80%-0.80%-4.79%12,267,900141,736,00085%11.55-0.39%11.60-0.12%11.71-1.38%12.04-0.80%-0.22%
2021-12-0111.6511.6911.4611.670.43%0.62%-3.82%9,261,700107,421,00062%11.60-0.34%11.61-1.36%11.88-0.85%12.13-0.74%-0.08%
2021-11-3011.5711.7111.5611.620.61%-0.15%-4.95%12,420,700144,558,00079%11.640.34%11.77-1.74%11.98-1.02%12.23-0.90%0.08%
2021-11-2911.7011.7511.5011.55-3.35%-0.42%-6.37%17,349,100201,233,000104%11.60-3.35%11.98-1.90%12.10-1.39%12.34-0.92%0.31%
2021-11-2612.2712.2811.7911.95-2.05%-0.42%-4.02%20,160,700241,945,000121%12.00-3.04%12.21-1.10%12.27-0.92%12.45-0.18%0.51%
2021-11-2512.3912.5412.1712.20-1.05%-1.43%-2.20%15,426,100190,932,00097%12.380.03%12.35-0.15%12.39-0.32%12.470.13%0.59%
2021-11-2412.3812.4912.2612.33-0.56%-0.35%-1.03%10,329,300127,802,00066%12.370.54%12.37-0.21%12.43-0.47%12.460.18%0.65%
2021-11-2312.3312.5112.1612.400.08%0.76%-0.29%17,561,600216,116,000112%12.31-1.17%12.39-0.81%12.48-0.84%12.440.11%0.63%
2021-11-2212.4512.5612.3712.39-0.48%-0.49%-0.26%11,809,600147,038,00080%12.45-0.08%12.49-0.56%12.59-0.17%12.420.43%0.59%
2021-11-1912.4012.5512.3912.45-0.08%-0.09%0.65%11,615,200144,734,00076%12.46-0.73%12.56-0.69%12.610.57%12.370.46%0.53%
2021-11-1812.6512.7112.4612.46-2.20%-0.73%1.20%15,024,200188,589,000100%12.55-0.74%12.65-0.05%12.540.46%12.310.65%0.39%
2021-11-1712.6412.7612.5012.740.79%0.75%4.14%16,654,300210,586,000114%12.65-0.65%12.661.19%12.480.72%12.230.85%0.24%
2021-11-1612.5312.8912.5012.640.48%-0.69%4.20%19,984,100254,354,000145%12.731.04%12.511.39%12.391.18%12.131.37%0.06%
2021-11-1512.4012.8212.3512.582.03%-0.13%5.13%21,481,700270,599,000160%12.603.69%12.341.77%12.251.51%11.971.12%-0.22%
2021-11-1212.1312.3711.9212.331.65%1.49%4.19%17,762,100215,794,000131%12.150.03%12.120.35%12.070.72%11.830.66%-0.48%
2021-11-1112.0912.2312.0212.130.50%-0.13%3.17%12,025,100146,056,00088%12.150.82%12.080.63%11.980.85%11.760.64%-0.69%
2021-11-1012.0712.1611.9412.070.08%0.19%3.32%10,666,000128,488,00077%12.050.08%12.000.77%11.880.82%11.68-0.02%-0.92%
2021-11-0911.9512.1211.9512.060.25%0.19%3.22%10,699,500128,789,00067%12.040.67%11.910.98%11.780.99%11.68-0.23%-1.11%
2021-11-0811.6812.1711.6612.033.26%0.61%2.72%16,905,000202,138,000104%11.961.87%11.801.52%11.670.50%11.71-0.17%-1.14%
2021-11-0511.7211.9211.6011.65-0.51%-0.74%-0.69%11,924,200139,954,00074%11.740.89%11.620.84%11.610.28%11.73-1.00%-1.18%
2021-11-0411.5511.7911.4311.711.91%0.66%-1.18%12,332,500143,462,00069%11.631.39%11.52-0.41%11.580.43%11.85-0.85%-1.12%
2021-11-0311.4611.6111.3911.490.35%0.14%-3.86%10,585,000121,450,00056%11.47-0.01%11.57-0.13%11.53-0.83%11.95-0.90%-1.02%
2021-11-0211.6911.7711.2311.45-1.89%-0.22%-5.06%16,930,900194,274,00086%11.48-2.00%11.590.27%11.62-1.01%12.06-1.44%-0.89%
2021-11-0111.7011.8611.5811.67-0.34%-0.33%-4.63%19,126,900223,948,00094%11.711.31%11.55-0.71%11.74-0.72%12.24-1.49%-0.73%
2021-10-2911.2811.7511.2811.713.45%1.32%-5.72%18,629,900215,328,00085%11.561.82%11.64-1.49%11.83-2.00%12.42-1.41%-0.53%
2021-10-2811.4411.5711.2411.32-1.31%-0.28%-10.15%14,945,800169,666,00065%11.35-3.94%11.81-1.92%12.07-1.86%12.60-1.66%-0.35%
2021-10-2712.3812.4711.3911.47-6.67%-2.94%-10.47%31,469,300371,870,000132%11.82-4.40%12.04-3.14%12.30-2.23%12.81-1.91%-0.11%
2021-10-2612.4012.5912.2512.29-1.29%-0.57%-5.90%12,188,900150,666,00052%12.360.45%12.43-1.00%12.58-1.12%13.06-0.54%0.17%
2021-10-2512.2012.4912.0812.450.00%1.17%-5.19%12,342,400151,882,00048%12.31-1.76%12.56-0.93%12.72-1.33%13.13-0.57%0.32%