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
2020-08-065.805.955.645.881.38%1.82%2.24%232,784,1001,344,431,000125%5.78-0.43%5.82-0.60%5.83-0.14%5.750.19%-0.46%
2020-08-055.835.855.775.80-1.19%0.00%1.05%123,797,300718,078,00065%5.80-1.44%5.85-0.05%5.830.16%5.74-0.33%-0.64%
2020-08-045.905.955.855.87-0.68%-0.25%1.93%158,781,000934,402,00077%5.890.55%5.850.45%5.830.71%5.760.07%-0.74%
2020-08-035.865.925.795.911.37%0.97%2.69%215,400,6001,260,711,000102%5.850.46%5.830.54%5.781.15%5.760.09%-0.85%
2020-07-315.755.915.735.831.04%0.07%1.39%179,777,4001,047,297,00082%5.830.59%5.800.98%5.720.67%5.750.35%-0.94%
2020-07-305.845.855.745.77-0.69%-0.38%0.70%146,362,900847,720,00063%5.790.26%5.741.31%5.680.21%5.73-0.76%-0.94%
2020-07-295.645.875.615.813.01%0.57%0.62%227,710,2001,315,369,00090%5.782.81%5.670.91%5.67-0.68%5.77-0.89%-0.79%
2020-07-285.675.695.565.64-0.35%0.37%-3.19%133,014,600747,420,00048%5.620.81%5.62-0.51%5.71-0.45%5.83-1.05%-0.63%
2020-07-275.525.745.395.663.10%1.54%-3.87%208,422,7001,161,720,00069%5.57-1.31%5.64-1.93%5.73-0.68%5.89-1.19%-0.43%
2020-07-245.755.875.455.49-5.02%-2.80%-7.87%242,446,7001,369,244,00075%5.65-0.77%5.76-0.83%5.770.12%5.96-1.08%-0.23%
2020-07-235.755.855.545.78-0.52%1.55%-4.05%277,721,3001,580,901,00080%5.69-3.57%5.80-0.62%5.77-1.52%6.02-1.55%-0.03%
2020-07-225.816.035.765.810.52%-1.58%-5.05%294,657,5001,739,341,00081%5.901.62%5.841.73%5.85-1.12%6.12-1.32%0.35%
2020-07-215.865.895.755.78-1.37%-0.50%-6.79%203,160,8001,180,198,00050%5.810.26%5.74-1.85%5.92-1.45%6.20-1.05%0.87%
2020-07-205.685.935.655.865.40%1.14%-6.49%287,328,2001,664,753,00062%5.792.66%5.85-2.21%6.01-1.51%6.27-0.84%1.46%
2020-07-175.835.895.465.56-3.97%-1.49%-12.03%311,833,8001,760,143,00060%5.64-7.13%5.98-3.25%6.10-1.82%6.320.30%2.13%
2020-07-166.126.275.765.79-4.93%-4.72%-8.11%344,393,3002,092,797,00069%6.08-1.98%6.18-0.90%6.21-1.51%6.300.78%2.48%
2020-07-156.346.406.076.09-3.33%-1.77%-2.59%322,494,2001,999,348,00067%6.20-1.09%6.24-0.26%6.31-1.11%6.250.71%2.57%
2020-07-146.236.406.166.300.32%0.51%1.48%337,347,8002,114,618,00073%6.270.45%6.25-1.40%6.38-0.70%6.210.91%2.61%
2020-07-136.126.376.106.281.78%0.64%2.08%420,593,0002,624,542,00095%6.24-0.22%6.34-1.51%6.42-0.48%6.150.85%2.61%
2020-07-106.256.396.126.17-5.37%-1.34%1.15%461,917,6002,888,796,000113%6.25-3.92%6.44-1.09%6.451.49%6.100.96%2.56%
2020-07-096.526.686.406.52-2.69%0.17%7.91%498,473,7003,244,473,000140%6.51-0.20%6.510.32%6.362.40%6.042.20%2.51%
2020-07-086.266.896.216.705.35%2.73%13.33%610,177,3003,979,678,000191%6.520.35%6.493.63%6.212.93%5.913.85%2.38%
2020-07-076.736.816.236.36-2.60%-2.14%11.72%684,567,5004,449,256,000240%6.500.87%6.265.55%6.035.05%5.694.82%2.46%
2020-07-066.186.536.056.539.93%1.35%20.24%602,740,8003,883,430,000264%6.4412.72%5.938.66%5.747.87%5.435.91%2.05%
2020-07-035.495.945.465.9410.00%3.92%15.83%497,486,1002,843,545,000258%5.728.50%5.466.21%5.325.38%5.133.85%1.46%
2020-07-025.065.465.045.405.68%2.51%9.36%300,349,7001,582,197,000190%5.273.42%5.143.38%5.052.64%4.941.67%1.05%
2020-07-015.015.204.975.111.19%0.31%5.21%190,872,100972,254,000141%5.092.19%4.971.80%4.920.47%4.861.04%0.86%
2020-06-304.835.164.805.054.99%1.30%5.06%186,444,000929,414,000153%4.994.38%4.891.37%4.901.39%4.810.99%0.74%
2020-06-294.864.884.694.81-0.62%0.71%1.05%129,339,600617,687,000115%4.78-1.44%4.82-1.63%4.830.19%4.760.34%0.63%
2020-06-244.864.954.794.840.00%-0.12%2.02%119,017,100576,775,000117%4.850.27%4.901.22%4.820.50%4.740.47%0.61%