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:
金 融 街( 000402.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
2021-05-116.316.506.296.492.53%0.85%2.48%23,564,400151,642,000181%6.441.66%6.381.08%6.340.76%6.33-0.11%-0.45%
2021-05-106.336.416.246.330.00%0.00%-0.16%10,638,50067,339,00085%6.330.11%6.320.54%6.290.19%6.34-0.31%-0.50%
2021-05-076.286.356.276.330.48%0.11%-0.47%10,418,30065,870,00082%6.320.37%6.280.11%6.280.21%6.36-0.49%-0.56%
2021-05-066.246.356.236.301.61%0.00%-1.42%12,778,90080,511,00096%6.301.14%6.280.24%6.27-0.10%6.39-0.67%-0.57%
2021-04-306.306.306.196.20-1.59%-0.47%-3.64%12,038,60074,987,00085%6.23-1.08%6.26-0.21%6.28-0.78%6.43-0.57%-0.59%
2021-04-296.276.336.246.300.64%0.05%-2.64%10,747,50067,678,00073%6.300.66%6.27-0.19%6.32-0.83%6.47-0.29%-0.54%
2021-04-286.266.286.216.260.00%0.06%-3.54%7,420,90046,424,00048%6.26-0.03%6.29-0.90%6.38-0.65%6.49-0.22%-0.53%
2021-04-276.276.316.226.260.00%0.03%-3.75%9,130,10057,140,00057%6.26-0.92%6.34-1.15%6.42-0.80%6.50-0.40%-0.54%
2021-04-266.346.396.266.26-1.57%-0.89%-4.13%14,619,90092,346,00080%6.32-1.28%6.42-0.99%6.47-1.03%6.53-0.76%-0.64%
2021-04-236.516.526.336.36-2.15%-0.59%-3.34%20,635,400132,024,000107%6.40-2.05%6.48-1.20%6.54-0.74%6.58-0.63%-0.67%
2021-04-226.566.616.486.50-1.07%-0.49%-1.84%15,973,400104,331,00083%6.53-0.29%6.56-0.65%6.590.02%6.62-0.62%-0.78%
2021-04-216.536.596.516.570.15%0.29%-1.40%11,940,20078,224,00055%6.55-0.65%6.60-0.15%6.590.08%6.66-0.91%-0.75%
2021-04-206.616.676.516.56-1.06%-0.52%-2.44%15,237,600100,478,00063%6.59-0.71%6.610.32%6.580.06%6.72-0.68%-0.64%
2021-04-196.636.686.616.63-0.15%-0.17%-2.07%18,932,300125,720,00069%6.640.67%6.590.60%6.58-0.56%6.77-0.78%-0.57%
2021-04-166.546.646.506.640.91%0.65%-2.68%17,313,200114,220,00054%6.601.09%6.550.00%6.61-0.50%6.82-0.12%-0.47%
2021-04-156.556.596.476.580.77%0.83%-3.67%16,096,500105,044,00046%6.530.00%6.55-1.28%6.65-0.94%6.83-0.16%-0.45%
2021-04-146.496.586.496.530.31%0.06%-4.56%13,363,10087,214,00036%6.53-0.76%6.64-0.84%6.71-1.29%6.84-0.36%-0.42%
2021-04-136.746.766.486.51-3.56%-1.00%-5.20%31,959,900210,153,00075%6.58-2.88%6.69-1.39%6.80-1.22%6.87-1.35%-0.37%
2021-04-126.736.846.696.750.00%-0.31%-3.03%25,983,500175,924,00056%6.77-0.04%6.79-1.32%6.88-0.69%6.96-1.05%-0.17%
2021-04-096.716.906.706.750.30%-0.35%-4.05%21,183,500143,491,00039%6.77-0.46%6.88-0.69%6.930.10%7.04-1.73%0.01%
2021-04-086.957.026.736.73-4.13%-1.10%-5.99%39,834,700271,086,00060%6.81-3.04%6.93-0.89%6.920.03%7.16-0.33%0.43%
2021-04-076.937.116.887.020.43%0.03%-2.27%36,645,400257,166,00053%7.020.86%6.990.82%6.920.16%7.180.17%0.59%
2021-04-066.967.146.856.99-0.14%0.46%-2.52%44,197,600307,522,00064%6.96-0.47%6.930.68%6.91-1.38%7.170.01%0.61%
2021-04-026.827.466.717.002.04%0.13%-2.37%62,958,100440,141,00089%6.992.95%6.880.36%7.01-1.34%7.170.24%0.70%
2021-04-016.806.886.706.860.44%1.02%-4.10%35,536,700241,316,00051%6.79-0.07%6.86-2.76%7.10-2.53%7.150.08%0.69%
2021-03-316.786.906.686.83-1.44%0.50%-4.44%38,863,600264,120,00056%6.80-1.98%7.05-1.99%7.29-0.33%7.150.10%0.71%
2021-03-307.157.196.776.93-4.81%-0.04%-2.94%66,931,300464,004,00098%6.93-4.81%7.20-3.08%7.31-0.22%7.140.14%0.76%
2021-03-297.107.477.017.281.68%-0.04%2.10%79,114,000576,216,000124%7.28-0.40%7.430.35%7.330.56%7.130.72%0.82%
2021-03-267.067.687.067.160.00%-2.08%1.14%95,607,900699,074,000158%7.31-3.75%7.400.74%7.291.18%7.080.74%0.82%
2021-03-257.778.097.127.160.00%-5.75%1.89%129,519,800984,008,000233%7.605.81%7.354.38%7.204.09%7.032.46%1.02%