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
2019-08-234.934.954.864.87-0.41%-0.65%2.20%29,986,900146,993,00081%4.900.16%4.900.08%4.860.75%4.770.49%0.08%
2019-08-224.924.934.874.89-0.20%-0.08%3.12%27,462,600134,394,00076%4.89-0.02%4.890.95%4.820.88%4.740.42%-0.02%
2019-08-214.874.944.864.900.20%0.10%3.77%35,968,900176,050,00099%4.900.06%4.851.00%4.780.67%4.720.53%-0.12%
2019-08-204.864.944.834.890.82%-0.04%4.11%72,688,900355,589,000208%4.892.26%4.802.22%4.751.65%4.701.36%-0.25%
2019-08-194.664.874.644.854.98%1.38%4.66%78,573,300375,860,000232%4.783.37%4.702.24%4.671.74%4.630.67%-0.50%
2019-08-164.584.674.574.620.65%-0.17%0.37%32,702,000151,335,000108%4.631.98%4.590.48%4.590.22%4.60-0.33%-0.63%
2019-08-154.504.614.464.590.00%1.15%-0.61%30,043,600136,345,00092%4.54-1.67%4.57-0.63%4.58-0.52%4.62-0.67%-0.69%
2019-08-144.624.644.594.590.44%-0.54%-1.27%20,461,40094,425,00063%4.620.92%4.600.17%4.610.11%4.65-0.45%-0.64%
2019-08-134.594.604.554.57-1.30%-0.07%-2.14%22,195,500101,495,00067%4.57-0.76%4.59-0.46%4.600.20%4.67-0.64%-0.61%
2019-08-124.584.644.574.631.76%0.48%-1.49%28,767,000132,570,00084%4.610.50%4.610.11%4.59-0.41%4.70-0.57%-0.56%
2019-08-094.634.654.544.55-1.52%-0.76%-3.74%23,559,900108,031,00067%4.59-1.08%4.610.37%4.61-0.67%4.73-0.53%-0.50%
2019-08-084.664.704.604.621.32%-0.32%-2.78%31,126,200144,284,00089%4.640.98%4.59-0.41%4.64-0.75%4.75-0.57%-0.43%
2019-08-074.614.634.564.56-0.87%-0.65%-4.58%23,375,800107,301,00067%4.590.55%4.61-0.92%4.68-0.83%4.78-0.75%-0.36%
2019-08-064.564.674.474.60-1.29%0.77%-4.47%57,340,600261,757,000155%4.57-2.83%4.65-2.10%4.72-1.85%4.82-1.13%-0.26%
2019-08-054.694.744.654.66-1.06%-0.81%-4.31%33,478,500157,278,000103%4.70-0.57%4.75-1.10%4.81-0.81%4.87-0.65%-0.13%
2019-08-024.774.774.694.71-2.48%-0.32%-3.92%47,640,700225,083,000142%4.73-2.66%4.81-1.74%4.84-1.12%4.90-0.93%-0.04%
2019-08-014.874.904.824.83-1.23%-0.49%-2.38%30,975,500150,358,00094%4.85-0.84%4.89-0.29%4.90-0.41%4.95-0.20%0.08%
2019-07-314.924.924.874.89-0.61%-0.10%-1.37%25,664,900125,618,00078%4.90-0.57%4.90-0.22%4.92-0.43%4.96-0.16%0.08%
2019-07-304.884.964.884.921.03%-0.06%-0.93%30,222,000148,794,00089%4.920.61%4.92-0.18%4.94-0.10%4.97-0.10%0.09%
2019-07-294.924.944.864.87-1.42%-0.47%-2.03%33,093,200161,913,00096%4.89-0.85%4.92-0.79%4.95-0.44%4.970.02%0.08%
2019-07-264.964.964.914.94-0.40%0.10%-0.60%25,921,600127,911,00072%4.94-0.36%4.96-0.08%4.97-0.44%4.970.14%0.00%
2019-07-254.974.984.934.96-0.20%0.14%-0.06%26,812,300132,794,00074%4.95-0.74%4.97-0.24%4.990.00%4.960.16%-0.04%
2019-07-244.965.034.954.970.40%-0.40%0.30%37,495,400187,097,000105%4.990.87%4.98-0.38%4.990.02%4.960.24%-0.11%
2019-07-234.964.984.924.950.20%0.06%0.14%22,123,000109,445,00063%4.95-0.76%5.000.02%4.99-0.04%4.940.20%-0.15%
2019-07-225.065.074.904.94-1.79%-0.90%0.14%41,289,600205,848,000117%4.99-0.93%5.000.00%4.990.36%4.930.22%-0.21%
2019-07-194.965.084.965.031.62%-0.04%2.19%48,421,400243,661,000138%5.031.49%5.000.48%4.970.69%4.920.22%-0.29%
2019-07-184.964.984.934.95-0.60%-0.16%0.79%30,803,100152,707,00092%4.96-0.50%4.970.40%4.940.35%4.91-0.18%-0.34%
2019-07-174.985.034.954.98-0.20%-0.06%1.22%37,798,500188,367,000111%4.980.16%4.950.73%4.920.55%4.92-0.06%-0.33%
2019-07-164.935.004.934.990.81%0.30%1.36%34,680,500172,533,000101%4.981.20%4.920.74%4.890.60%4.92-0.20%-0.30%
2019-07-154.875.004.814.950.00%0.69%0.34%51,801,900254,651,000150%4.921.32%4.880.76%4.870.21%4.93-0.76%-0.25%