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
2020-05-2225.5125.5425.1425.16-1.64%-0.55%-2.80%53,424,2001,351,550,00069%25.30-1.27%25.57-1.06%25.88-0.15%25.89-0.27%-0.12%
2020-05-2125.6925.7425.5025.58-0.12%-0.17%-1.44%41,036,4001,051,461,00051%25.62-0.20%25.84-0.67%25.920.09%25.96-0.07%-0.09%
2020-05-2026.1226.1325.5725.61-1.99%-0.25%-1.40%110,535,5002,837,892,000136%25.67-2.16%26.02-0.25%25.90-0.15%25.97-0.22%-0.09%
2020-05-1926.4826.5026.0326.13-0.31%-0.42%0.38%68,078,7001,786,478,00087%26.240.25%26.080.68%25.940.15%26.03-0.23%-0.10%
2020-05-1825.8326.3825.8026.212.82%0.13%0.46%138,565,3003,627,068,000176%26.182.45%25.901.05%25.900.03%26.09-0.21%-0.06%
2020-05-1525.6125.7025.4125.490.00%-0.23%-2.51%46,015,6001,175,648,00061%25.55-0.20%25.63-0.61%25.89-0.39%26.15-0.16%-0.04%
2020-05-1425.8125.8325.4525.49-1.70%-0.43%-2.67%70,551,3001,806,028,00090%25.60-0.53%25.79-1.01%25.99-0.28%26.19-0.11%-0.07%
2020-05-1325.8125.9325.6325.930.00%0.75%-1.09%62,809,9001,616,501,00081%25.74-1.04%26.05-0.42%26.06-0.23%26.22-0.02%-0.10%
2020-05-1226.3426.3825.8325.93-1.82%-0.30%-1.11%77,605,8002,018,277,000103%26.01-1.29%26.16-0.03%26.12-0.63%26.22-0.04%-0.14%
2020-05-1126.2026.4826.0926.410.57%0.24%0.68%79,506,8002,094,808,000111%26.350.81%26.170.33%26.29-0.30%26.230.14%-0.15%
2020-05-0826.1726.3725.9126.261.12%0.47%0.25%91,321,5002,386,805,000132%26.140.59%26.09-0.93%26.37-0.09%26.200.05%-0.20%
2020-05-0726.1826.1825.8825.97-1.10%-0.05%-0.81%57,316,5001,489,178,00084%25.98-0.46%26.33-0.81%26.390.11%26.18-0.13%-0.25%
2020-05-0626.2026.3525.9526.26-2.01%0.61%0.16%92,306,5002,409,412,000130%26.10-3.03%26.55-0.25%26.360.10%26.22-0.33%-0.27%
2020-04-3026.9027.1526.7026.80-0.22%-0.44%1.89%69,687,9001,875,881,000102%26.920.69%26.611.20%26.340.65%26.300.18%-0.23%
2020-04-2926.4026.9826.2626.861.78%0.48%2.29%80,168,9002,143,186,000120%26.731.98%26.301.26%26.170.76%26.260.00%-0.24%
2020-04-2826.1526.5025.7726.391.97%0.68%0.50%77,942,8002,043,121,000117%26.211.22%25.970.39%25.970.19%26.26-0.45%-0.21%
2020-04-2725.7126.1725.5625.880.78%-0.07%-1.88%71,075,4001,840,629,000107%25.900.79%25.87-0.02%25.92-0.46%26.38-0.36%-0.12%
2020-04-2425.9525.9625.5325.68-1.23%-0.05%-2.99%49,794,1001,279,395,00077%25.69-1.23%25.87-0.45%26.04-0.89%26.47-0.42%-0.08%
2020-04-2326.1926.2525.9026.00-0.50%-0.05%-2.20%45,052,0001,171,994,00069%26.010.35%25.99-0.50%26.27-0.28%26.58-0.20%-0.01%
2020-04-2225.8226.1625.6626.130.42%0.79%-1.90%52,540,8001,362,088,00081%25.92-0.37%26.12-1.03%26.35-0.55%26.64-0.31%0.06%
2020-04-2126.3526.5425.7526.02-2.11%0.00%-2.62%79,072,8002,057,575,000124%26.02-1.20%26.39-0.64%26.49-1.01%26.72-0.48%0.17%
2020-04-2026.7826.8126.0526.58-0.52%0.92%-1.00%85,012,4002,239,048,000137%26.34-1.72%26.56-0.65%26.76-0.54%26.85-0.30%0.30%
2020-04-1726.7827.0326.5526.720.53%-0.29%-0.77%83,813,4002,246,149,000144%26.800.95%26.74-0.74%26.91-0.18%26.930.04%0.37%
2020-04-1626.5226.7626.4026.58-0.45%0.13%-1.25%50,239,0001,333,655,00088%26.55-0.93%26.94-0.45%26.95-0.17%26.920.04%0.44%
2020-04-1527.2027.2326.5526.70-2.38%-0.36%-0.77%70,359,3001,885,376,000113%26.80-2.18%27.06-0.30%27.00-0.20%26.910.35%0.39%
2020-04-1427.1027.7527.0227.351.15%-0.16%2.00%64,241,9001,759,853,000107%27.391.52%27.140.80%27.060.32%26.810.47%0.30%
2020-04-1326.7427.1326.6127.040.60%0.21%1.32%43,265,0001,167,462,00069%26.98-0.01%26.930.00%26.970.07%26.690.03%0.19%
2020-04-1026.8427.3426.5926.880.71%-0.39%0.75%62,460,4001,685,556,00094%26.990.82%26.93-0.13%26.950.28%26.680.24%0.13%
2020-04-0927.1027.1626.6026.69-1.00%-0.28%0.28%38,726,3001,036,554,00058%26.77-0.80%26.96-0.09%26.880.19%26.620.51%0.03%
2020-04-0826.9027.2526.7526.960.00%-0.09%1.82%41,251,4001,113,087,00054%26.98-0.29%26.990.40%26.830.69%26.480.82%-0.16%