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:
万 科A( 000002.SZ 深证)
板块 :房地产_h   安邦概念   
所属成分指数: 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
2021-01-1931.1932.3530.7231.280.06%-0.51%4.57%163,168,9005,130,234,000144%31.442.83%30.841.53%30.581.45%29.911.61%0.66%
2021-01-1830.2031.2629.8331.264.37%2.24%6.18%125,828,2003,847,316,000114%30.581.05%30.370.75%30.140.57%29.441.15%0.46%
2021-01-1530.0130.7329.8829.95-0.13%-1.02%2.90%112,337,3003,399,073,000100%30.26-0.04%30.150.74%29.970.69%29.110.51%0.30%
2021-01-1429.9330.7929.8029.990.30%-0.93%3.56%121,632,4003,681,939,000114%30.271.39%29.930.54%29.771.03%28.960.63%0.24%
2021-01-1329.9030.2229.6029.900.67%0.15%3.91%94,050,5002,807,917,00093%29.860.99%29.760.69%29.460.93%28.780.38%0.18%
2021-01-1229.7829.8029.3729.70-0.27%0.46%3.60%98,065,5002,899,072,000101%29.56-0.94%29.560.77%29.191.43%28.670.38%0.14%
2021-01-1129.5030.3529.2729.781.50%-0.21%4.28%138,812,2004,142,483,000151%29.842.29%29.331.84%28.781.75%28.560.84%0.09%
2021-01-0828.9829.4528.8129.341.91%0.57%3.59%102,856,4003,000,846,000122%29.180.98%28.812.03%28.280.47%28.320.47%-0.01%
2021-01-0729.0029.5028.3928.790.14%-0.35%2.13%122,675,6003,544,225,000156%28.891.93%28.231.44%28.150.59%28.190.53%-0.07%
2021-01-0627.8028.7527.7328.753.01%1.44%2.53%104,880,2002,972,573,000141%28.343.31%27.830.06%27.990.01%28.040.12%-0.18%
2021-01-0527.7827.9327.1027.910.47%1.74%-0.35%116,265,9003,189,608,000162%27.43-1.25%27.81-0.98%27.98-0.82%28.01-0.42%-0.23%
2021-01-0428.4028.4027.5227.78-3.21%0.00%-1.23%146,844,2004,079,417,000225%27.78-2.75%28.09-1.57%28.21-0.68%28.13-0.47%-0.24%
2020-12-3128.2928.8028.2428.701.13%0.47%1.57%65,199,2001,862,539,000120%28.570.70%28.540.25%28.410.46%28.26-0.02%-0.27%
2020-12-3028.4728.6528.2228.38-0.49%0.04%0.41%49,971,9001,417,605,00093%28.37-0.99%28.470.39%28.280.49%28.26-0.05%-0.34%
2020-12-2928.5628.8628.3228.520.35%-0.46%0.86%53,904,3001,544,402,000102%28.650.97%28.350.88%28.140.34%28.280.06%-0.46%
2020-12-2828.1828.6527.8628.421.14%0.16%0.56%58,368,1001,656,264,000110%28.381.53%28.110.84%28.050.16%28.26-0.15%-0.53%
2020-12-2527.9528.2227.6028.100.57%0.54%-0.72%42,587,8001,190,254,00078%27.950.22%27.87-0.31%28.00-0.39%28.30-0.14%-0.66%
2020-12-2427.8328.0427.7127.940.40%0.19%-1.42%40,985,8001,142,912,00072%27.890.25%27.96-0.29%28.11-0.49%28.34-0.21%-0.73%
2020-12-2328.1028.1527.5627.83-0.78%0.05%-2.01%68,509,4001,905,754,000117%27.82-1.29%28.04-0.87%28.25-0.57%28.40-0.48%-0.76%
2020-12-2228.0128.5227.8628.05-0.43%-0.46%-1.71%56,435,0001,590,343,00098%28.180.07%28.29-0.60%28.41-0.23%28.54-0.37%-0.76%
2020-12-2128.3028.4327.9728.17-1.16%0.03%-1.66%60,094,2001,692,332,000105%28.16-1.33%28.46-0.50%28.48-0.44%28.65-0.55%-0.76%
2020-12-1828.8428.8528.3528.50-1.18%-0.14%-1.05%52,546,0001,499,698,00092%28.54-0.58%28.600.06%28.600.11%28.80-0.79%-0.74%
2020-12-1728.6128.9328.3028.840.84%0.46%-0.66%51,936,0001,490,904,00086%28.710.59%28.58-0.04%28.570.06%29.03-0.68%-0.69%
2020-12-1628.6528.7528.2428.600.18%0.22%-2.17%46,866,7001,337,465,00077%28.540.16%28.590.17%28.56-0.33%29.23-1.26%-0.62%
2020-12-1528.7628.7928.2928.55-1.28%0.20%-3.56%51,801,5001,475,942,00077%28.49-0.76%28.55-0.12%28.65-0.50%29.61-0.67%-0.45%
2020-12-1428.6028.9928.3928.921.62%0.73%-2.97%65,071,0001,868,222,00092%28.711.06%28.58-0.34%28.80-0.65%29.81-1.45%-0.36%
2020-12-1128.7028.7228.2028.46-0.42%0.18%-5.90%59,367,2001,686,651,00074%28.41-0.69%28.68-0.97%28.98-1.52%30.25-0.81%-0.12%
2020-12-1028.8128.9628.4128.58-0.28%-0.10%-6.27%57,887,0001,656,054,00072%28.61-1.30%28.96-1.16%29.43-1.37%30.49-0.51%0.04%
2020-12-0929.4029.4428.6628.66-1.78%-1.12%-6.48%63,703,6001,846,464,00079%28.99-1.14%29.30-1.75%29.84-1.94%30.65-0.54%0.11%
2020-12-0829.4529.5929.1229.180.00%-0.48%-5.30%51,326,2001,504,881,00065%29.32-0.93%29.82-1.43%30.43-0.57%30.81-0.35%0.20%