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:
申万宏源( 000166.SZ 深证)
板块 :证券   
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
2019-11-214.704.734.694.730.64%0.40%-0.78%15,138,10071,318,00064%4.71-0.38%4.73-0.11%4.73-0.19%4.77-0.36%-0.17%
2019-11-204.744.754.704.70-1.26%-0.61%-1.76%16,196,80076,588,00063%4.73-0.32%4.74-0.04%4.74-0.06%4.78-0.25%-0.12%
2019-11-194.734.774.724.760.42%0.34%-0.75%21,011,30099,686,00078%4.740.25%4.74-0.08%4.740.00%4.80-0.31%-0.08%
2019-11-184.704.764.664.740.64%0.17%-1.48%25,498,300120,654,00086%4.73-0.06%4.74-0.15%4.74-0.29%4.81-0.17%-0.03%
2019-11-154.744.774.704.71-0.63%-0.53%-2.26%17,552,30083,104,00060%4.74-0.57%4.75-0.06%4.76-0.73%4.82-0.08%0.00%
2019-11-144.774.794.734.74-0.63%-0.46%-1.72%17,100,70081,440,00058%4.760.27%4.75-0.21%4.79-0.42%4.82-0.04%0.00%
2019-11-134.764.774.724.770.21%0.44%-1.14%20,913,80099,314,00071%4.750.11%4.76-0.94%4.81-0.35%4.83-0.10%-0.02%
2019-11-124.744.784.714.760.42%0.34%-1.45%23,722,800112,546,00082%4.74-0.73%4.81-0.66%4.83-0.41%4.83-0.19%-0.04%
2019-11-114.784.824.724.74-1.66%-0.82%-2.05%34,445,200164,630,000121%4.78-1.71%4.84-0.56%4.85-0.23%4.84-0.27%-0.02%
2019-11-084.924.944.814.82-1.43%-0.86%-0.66%42,017,900204,279,000152%4.86-0.16%4.87-0.02%4.860.17%4.850.08%-0.01%
2019-11-074.844.904.834.891.03%0.41%0.87%32,859,800160,030,000129%4.870.14%4.870.21%4.850.25%4.850.15%-0.02%
2019-11-064.874.894.844.84-0.62%-0.47%-0.02%28,516,700138,681,000119%4.86-0.04%4.860.29%4.840.19%4.840.10%-0.04%
2019-11-054.824.914.794.871.25%0.10%0.70%46,825,100227,827,000211%4.870.81%4.840.71%4.830.23%4.840.23%-0.04%
2019-11-044.844.864.804.81-0.21%-0.33%-0.31%22,209,500107,186,000114%4.830.46%4.810.13%4.82-0.37%4.830.13%-0.06%
2019-11-014.784.834.774.820.63%0.33%0.02%21,098,000101,365,000107%4.800.33%4.80-0.46%4.84-0.08%4.82-0.08%-0.08%
2019-10-314.814.824.774.79-0.21%0.04%-0.68%15,566,20074,538,00075%4.79-0.46%4.82-0.74%4.840.00%4.82-0.23%-0.07%
2019-10-304.834.844.794.80-0.62%-0.21%-0.70%16,552,90079,623,00079%4.81-1.09%4.860.00%4.840.00%4.83-0.27%-0.04%
2019-10-294.904.914.834.83-1.43%-0.68%-0.35%20,011,40097,310,00090%4.86-0.49%4.860.33%4.840.27%4.85-0.04%0.01%
2019-10-284.884.924.854.901.03%0.27%1.05%29,546,100144,393,000131%4.891.33%4.840.77%4.830.65%4.85-0.17%0.01%
2019-10-254.804.854.784.851.04%0.56%-0.14%22,208,600107,114,00091%4.820.58%4.810.25%4.80-0.13%4.86-0.02%0.05%
2019-10-244.804.824.764.800.21%0.10%-1.19%16,486,40079,054,00065%4.800.02%4.800.13%4.80-0.44%4.860.00%0.02%
2019-10-234.814.834.774.79-0.42%-0.08%-1.40%12,412,40059,510,00048%4.79-0.02%4.79-0.40%4.83-0.54%4.860.08%-0.01%
2019-10-224.824.824.774.810.21%0.31%-0.91%17,171,90082,341,00066%4.800.29%4.81-0.62%4.85-0.25%4.850.02%-0.04%
2019-10-214.774.814.734.800.21%0.40%-1.09%24,496,200117,114,00093%4.78-1.20%4.84-0.96%4.86-0.63%4.85-0.08%-0.09%
2019-10-184.914.914.784.79-2.04%-1.01%-1.38%29,359,500142,059,000114%4.84-1.47%4.89-0.31%4.890.00%4.860.02%-0.14%
2019-10-174.924.944.884.89-0.41%-0.43%0.70%18,583,30091,260,00075%4.910.00%4.90-0.14%4.890.29%4.860.10%-0.20%
2019-10-164.864.944.854.911.03%-0.02%1.22%32,134,200157,820,000122%4.910.70%4.910.45%4.880.47%4.850.15%-0.29%
2019-10-154.904.914.864.86-1.02%-0.35%0.33%24,534,000119,650,00096%4.88-0.89%4.890.31%4.860.29%4.840.00%-0.34%
2019-10-144.884.964.874.911.24%-0.22%1.36%43,969,000216,380,000174%4.921.70%4.871.33%4.840.75%4.840.23%-0.38%
2019-10-114.814.894.784.850.00%0.23%0.35%30,326,700146,760,000119%4.840.83%4.810.46%4.810.17%4.83-0.35%-0.44%