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
2019-06-1828.0828.1127.4027.70-0.75%0.24%0.35%21,916,300605,622,00066%27.63-1.25%27.92-0.12%27.90-0.57%27.600.37%0.22%
2019-06-1727.8028.2027.7527.91-0.07%-0.26%1.48%17,167,300480,407,00051%27.98-0.39%27.960.02%28.060.24%27.500.22%0.15%
2019-06-1428.0128.2927.7827.930.36%-0.58%1.78%31,141,800874,905,00092%28.091.19%27.95-0.40%27.990.63%27.440.35%0.10%
2019-06-1328.0028.0527.5827.83-0.61%0.24%1.77%25,043,200695,294,00076%27.76-0.71%28.060.18%27.820.80%27.350.16%0.02%
2019-06-1228.2428.2927.8128.00-1.16%0.14%2.55%26,937,300753,191,00083%27.96-1.16%28.010.77%27.600.60%27.300.21%-0.04%
2019-06-1127.8728.4527.8528.331.87%0.14%3.98%44,963,1001,271,957,000135%28.291.75%27.801.78%27.431.27%27.250.67%-0.08%
2019-06-1027.2928.0527.1727.812.54%0.03%2.76%52,754,8001,466,768,000167%27.802.50%27.311.50%27.090.97%27.060.57%-0.19%
2019-06-0627.0127.2926.9227.120.33%-0.02%0.77%33,379,300905,463,000115%27.130.59%26.910.65%26.830.22%26.910.12%-0.27%
2019-06-0526.6427.2826.6327.032.78%0.24%0.55%57,616,5001,553,689,000203%26.972.22%26.730.57%26.770.09%26.88-0.08%-0.28%
2019-06-0426.4726.5426.2526.30-0.53%-0.30%-2.24%20,326,100536,199,00080%26.38-0.59%26.58-0.53%26.75-0.79%26.90-0.40%-0.27%
2019-06-0326.8127.0226.2826.44-0.97%-0.36%-2.11%31,756,800842,710,000123%26.54-1.21%26.72-0.93%26.96-0.25%27.01-0.31%-0.25%
2019-05-3126.8527.0726.7026.70-0.82%-0.60%-1.45%20,014,600537,590,00080%26.86-0.09%26.98-0.62%27.030.02%27.09-0.32%-0.21%
2019-05-3027.1127.1126.7326.92-0.88%0.13%-0.96%20,052,700539,118,00076%26.89-1.04%27.140.18%27.020.05%27.18-0.44%-0.22%
2019-05-2927.3027.4227.0127.16-1.67%-0.03%-0.51%21,472,900583,353,00078%27.17-0.34%27.100.30%27.01-0.11%27.30-0.41%-0.24%
2019-05-2827.0027.6226.8427.622.30%1.32%0.77%40,994,7001,117,494,000142%27.261.83%27.010.75%27.04-0.13%27.41-0.24%-0.23%
2019-05-2726.7927.0826.3027.000.67%0.87%-1.73%25,196,800674,458,00087%26.77-0.17%26.81-0.69%27.07-0.36%27.48-0.36%-0.27%
2019-05-2426.9027.0526.6126.820.37%0.02%-2.73%19,783,000530,463,00067%26.81-0.14%27.00-0.89%27.17-0.62%27.57-0.24%-0.28%
2019-05-2327.2027.2826.6626.72-2.34%-0.49%-3.33%27,074,100726,963,00083%26.85-1.90%27.24-0.51%27.34-0.93%27.640.01%-0.33%
2019-05-2227.4027.5927.1027.36-0.58%-0.04%-1.00%20,464,900560,170,00063%27.37-0.60%27.38-0.36%27.59-0.52%27.64-0.05%-0.47%
2019-05-2127.2827.7927.2027.520.95%-0.06%-0.47%26,560,400731,406,00078%27.541.15%27.48-0.64%27.74-0.14%27.65-0.12%-0.55%
2019-05-2027.4827.6426.9127.26-0.37%0.13%-1.52%25,596,900696,861,00069%27.22-1.49%27.66-0.94%27.78-0.33%27.680.07%-0.61%
2019-05-1728.2028.2127.3027.36-2.74%-1.00%-1.09%32,665,100902,758,00080%27.64-1.43%27.92-0.14%27.870.03%27.66-0.48%-0.75%
2019-05-1627.8728.1927.8228.130.39%0.32%1.20%30,726,600861,547,00073%28.04-0.09%27.960.25%27.860.68%27.80-0.56%-0.78%
2019-05-1527.8528.2727.8028.021.52%-0.16%0.24%37,456,7001,051,241,00085%28.071.07%27.890.52%27.670.34%27.95-0.34%-0.79%
2019-05-1427.6628.0827.4027.60-1.60%-0.61%-1.59%34,395,200955,115,00076%27.77-0.14%27.740.85%27.58-0.10%28.05-0.60%-0.80%
2019-05-1327.5328.0827.4528.050.07%0.87%-0.59%31,244,500868,825,00067%27.810.45%27.510.19%27.610.32%28.22-0.49%-0.82%
2019-05-1027.2728.0926.8328.033.74%1.25%-1.15%47,186,2001,306,269,00098%27.682.47%27.46-0.23%27.52-0.83%28.36-0.74%-0.86%
2019-05-0927.2827.4926.7027.02-1.35%0.01%-5.41%35,094,400948,119,00068%27.02-2.12%27.52-0.21%27.75-1.45%28.57-1.38%-0.90%
2019-05-0827.4228.0127.2627.39-2.11%-0.77%-5.44%35,388,000976,777,00058%27.60-0.78%27.58-1.25%28.16-0.78%28.97-0.83%-0.88%
2019-05-0727.4628.1627.3827.980.00%0.58%-4.20%50,303,3001,399,421,00082%27.821.54%27.93-1.55%28.38-1.09%29.21-0.78%-0.83%