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:
中恒集团( 600252.SH 上证)
板块 :综合类   上证180   
所属成分指数: 上证180沪深300
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
2021-09-173.393.413.323.36-1.18%0.18%-1.52%42,198,700141,539,00070%3.35-2.61%3.41-1.10%3.430.00%3.410.53%0.79%
2021-09-163.403.493.383.40-0.29%-1.28%0.18%57,084,100196,602,00089%3.440.76%3.450.23%3.430.21%3.390.59%0.92%
2021-09-153.403.463.383.410.29%-0.23%1.07%40,764,300139,319,00066%3.42-1.41%3.440.50%3.420.00%3.370.66%0.86%
2021-09-143.443.523.393.40-1.16%-1.93%1.43%64,917,300225,081,000106%3.471.35%3.420.65%3.420.65%3.350.78%0.79%
2021-09-133.363.463.363.442.38%0.56%3.43%52,882,200180,933,00091%3.421.42%3.400.03%3.40-0.12%3.330.58%0.64%
2021-09-103.423.423.333.36-1.75%-0.39%1.60%59,825,700201,816,000107%3.37-1.11%3.400.03%3.400.89%3.310.52%0.52%
2021-09-093.443.443.393.42-0.58%0.26%3.95%43,072,400146,919,00084%3.41-0.15%3.40-0.26%3.370.87%3.290.61%0.42%
2021-09-083.393.463.373.441.47%0.70%5.20%59,878,200204,564,000121%3.421.31%3.411.58%3.341.30%3.270.80%0.32%
2021-09-073.363.403.343.39-0.29%0.53%4.50%62,473,500210,680,000134%3.37-1.49%3.351.18%3.301.07%3.240.78%0.18%
2021-09-063.323.533.303.402.10%-0.67%5.62%101,686,200348,048,000245%3.424.49%3.323.37%3.262.71%3.222.09%0.03%
2021-09-033.173.393.173.335.71%1.65%5.61%104,087,000340,972,000293%3.284.83%3.213.19%3.182.52%3.151.74%-0.23%
2021-09-023.133.153.103.150.32%0.80%1.65%35,765,600111,769,000119%3.130.13%3.110.45%3.100.13%3.100.00%-0.46%
2021-09-013.073.153.063.142.61%0.61%1.32%48,546,900151,535,000168%3.122.03%3.090.65%3.100.10%3.10-0.03%-0.49%
2021-08-313.093.093.033.06-0.65%0.03%-1.29%26,897,60082,291,00094%3.06-0.59%3.07-0.58%3.09-0.35%3.10-0.71%-0.54%
2021-08-303.083.103.063.080.00%0.10%-1.35%23,766,10073,132,00075%3.08-0.39%3.09-0.58%3.10-0.10%3.12-0.64%-0.53%
2021-08-273.103.123.073.08-0.65%-0.29%-1.97%22,871,90070,660,00070%3.09-0.61%3.11-0.23%3.110.29%3.14-0.44%-0.48%
2021-08-263.143.153.093.10-1.27%-0.26%-1.77%27,125,50084,294,00081%3.11-0.64%3.120.16%3.10-0.13%3.16-0.41%-0.43%
2021-08-253.113.153.083.140.96%0.38%-0.92%28,825,30090,157,00085%3.130.45%3.110.88%3.10-0.10%3.17-0.60%-0.40%
2021-08-243.103.133.093.110.32%-0.13%-2.45%20,575,60064,076,00058%3.110.65%3.09-0.23%3.11-0.93%3.19-0.72%-0.33%
2021-08-233.063.123.053.100.98%0.19%-3.46%29,631,40091,686,00073%3.091.05%3.09-0.48%3.13-1.01%3.21-0.47%-0.26%
2021-08-203.143.143.033.07-1.60%0.26%-4.84%38,472,200117,820,00092%3.06-2.33%3.11-1.90%3.17-1.09%3.23-0.56%-0.26%
2021-08-193.143.173.113.12-0.95%-0.48%-3.82%24,331,90076,286,00056%3.140.06%3.17-1.12%3.20-0.56%3.24-0.31%-0.30%
2021-08-183.153.173.103.150.00%0.54%-3.20%39,368,500123,339,00086%3.13-2.31%3.20-1.05%3.22-1.05%3.25-0.52%-0.40%
2021-08-173.263.273.153.15-3.67%-1.78%-3.70%53,350,100171,069,000118%3.21-2.23%3.24-0.74%3.25-0.85%3.27-0.61%-0.52%
2021-08-163.253.313.253.270.62%-0.30%-0.64%34,149,700112,002,00076%3.281.17%3.26-0.21%3.28-0.03%3.29-0.18%-0.67%
2021-08-133.253.273.223.250.00%0.25%-1.43%32,213,700104,434,00065%3.24-0.61%3.27-0.67%3.280.15%3.300.06%-0.79%
2021-08-123.273.283.243.25-0.91%-0.37%-1.37%30,029,80097,949,00059%3.26-0.91%3.29-0.15%3.28-0.12%3.30-0.12%-0.82%
2021-08-113.303.323.273.28-1.80%-0.36%-0.58%44,205,300145,517,00083%3.29-0.33%3.300.58%3.28-0.12%3.300.12%-0.82%
2021-08-103.273.383.233.342.14%1.12%1.37%63,455,000209,574,000115%3.300.55%3.280.25%3.29-0.46%3.30-0.06%-0.88%
2021-08-093.263.333.253.270.00%-0.46%-0.82%35,777,400117,527,00065%3.291.30%3.27-0.28%3.30-0.24%3.30-0.42%-0.87%