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
2020-09-2827.8028.6627.7628.402.82%0.16%-0.49%66,962,8001,898,829,00095%28.362.08%28.11-0.19%28.39-0.81%28.540.19%0.15%
2020-09-2528.0128.3527.4027.62-1.71%-0.57%-3.04%69,723,0001,936,771,00099%27.78-1.63%28.17-1.78%28.62-1.07%28.49-0.15%0.14%
2020-09-2428.5728.6527.9828.10-2.09%-0.49%-1.50%56,459,7001,594,344,00083%28.24-1.81%28.68-1.42%28.930.04%28.53-0.17%0.18%
2020-09-2329.1029.2028.5528.70-0.90%-0.21%0.44%38,628,9001,110,922,00054%28.76-0.98%29.090.02%28.920.32%28.580.21%0.25%
2020-09-2228.9629.3828.7028.96-0.62%-0.29%1.56%58,374,3001,695,440,00080%29.04-0.88%29.080.60%28.820.61%28.510.10%0.25%
2020-09-2129.2929.5629.0429.14-0.55%-0.56%2.30%72,510,3002,124,800,00096%29.301.05%28.910.91%28.650.93%28.490.15%0.29%
2020-09-1828.2829.3028.0829.304.42%1.04%3.01%161,510,6004,683,408,000194%29.002.97%28.652.19%28.391.45%28.440.61%0.36%
2020-09-1728.2128.4327.9528.06-0.46%-0.36%-0.75%56,562,3001,592,889,00073%28.160.09%28.040.55%27.98-0.66%28.270.13%0.32%
2020-09-1627.9228.3827.6628.191.15%0.19%-0.16%55,470,2001,560,701,00070%28.141.13%27.890.06%28.160.10%28.230.23%0.33%
2020-09-1527.6528.0927.4827.870.61%0.17%-1.06%58,423,3001,625,515,00071%27.820.41%27.87-1.42%28.14-0.61%28.170.16%0.30%
2020-09-1428.0128.3027.5127.70-1.07%-0.04%-1.50%58,840,3001,630,472,00072%27.71-1.35%28.27-0.25%28.31-0.65%28.120.11%0.26%
2020-09-1128.4628.4627.9028.00-1.62%-0.32%-0.33%54,110,9001,519,933,00065%28.09-2.17%28.34-0.54%28.490.18%28.090.21%0.20%
2020-09-1028.3629.1028.3628.461.72%-0.88%1.52%95,467,7002,741,080,000114%28.712.56%28.49-0.02%28.440.57%28.030.58%0.17%
2020-09-0928.1028.4027.6527.98-1.13%-0.05%0.39%64,561,5001,807,368,00079%28.00-2.14%28.500.16%28.280.33%27.870.20%0.05%
2020-09-0828.6029.1728.1628.30-0.46%-1.07%1.74%96,499,8002,760,458,000123%28.61-0.15%28.450.75%28.190.81%27.820.50%-0.01%
2020-09-0727.9529.0527.9528.431.28%-0.77%2.72%143,229,5004,103,511,000196%28.652.60%28.241.81%27.961.33%27.680.86%-0.08%
2020-09-0427.5628.1527.4628.070.93%0.53%2.29%81,618,6002,279,068,000124%27.920.32%27.740.87%27.600.32%27.440.24%-0.17%
2020-09-0327.6028.2027.4227.811.05%-0.08%1.59%79,922,1002,224,434,000127%27.831.48%27.500.45%27.510.68%27.380.23%-0.18%
2020-09-0227.4027.7127.1327.521.10%0.34%0.76%73,002,3002,002,239,000119%27.431.23%27.38-0.15%27.320.18%27.31-0.05%-0.20%
2020-09-0127.1827.2326.9327.22-0.18%0.47%-0.39%52,429,7001,420,468,00084%27.09-1.53%27.420.27%27.27-0.09%27.33-0.28%-0.19%
2020-08-3127.6127.8527.1827.27-1.09%-0.89%-0.48%80,390,3002,211,849,000124%27.51-0.02%27.340.44%27.300.17%27.40-0.55%-0.14%
2020-08-2827.0327.7427.0327.572.30%0.18%0.06%89,155,8002,453,609,000126%27.522.71%27.220.60%27.250.23%27.55-0.02%-0.04%
2020-08-2727.0927.1726.5426.95-0.48%0.58%-2.20%54,184,8001,451,854,00074%26.79-1.33%27.06-0.72%27.19-0.41%27.56-0.61%-0.02%
2020-08-2627.1227.4326.9627.08-0.40%-0.27%-2.33%52,089,4001,414,457,00069%27.15-0.35%27.26-0.30%27.30-0.31%27.73-0.45%0.09%
2020-08-2527.1927.4527.1227.190.22%-0.22%-2.37%48,963,6001,334,278,00059%27.25-0.38%27.34-0.09%27.39-0.44%27.85-0.23%0.20%
2020-08-2427.5827.7527.1027.13-0.84%-0.82%-2.81%56,627,0001,549,032,00064%27.36-0.16%27.36-0.26%27.51-0.99%27.910.00%0.27%
2020-08-2127.7427.7627.2127.36-0.44%-0.15%-1.99%51,555,2001,412,632,00055%27.400.25%27.43-0.50%27.780.02%27.920.11%0.31%
2020-08-2027.3527.5327.1627.480.15%0.54%-1.45%56,897,6001,555,165,00060%27.33-0.73%27.57-1.30%27.78-0.69%27.880.08%0.29%
2020-08-1927.6427.9027.3027.44-0.94%-0.34%-1.51%73,057,7002,011,515,00076%27.53-0.83%27.930.08%27.97-0.50%27.860.08%0.27%
2020-08-1828.2128.2827.5027.700.00%-0.22%-0.50%84,839,3002,355,346,00088%27.76-1.76%27.91-0.77%28.11-0.19%27.840.14%0.24%