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
2020-11-247.037.036.926.92-1.14%-0.67%-0.92%5,962,60041,543,00084%6.97-0.66%7.00-0.23%7.01-0.13%6.980.12%0.21%
2020-11-237.027.076.987.00-0.43%-0.19%0.34%8,884,30062,308,000123%7.010.09%7.01-0.10%7.020.16%6.980.24%0.22%
2020-11-207.027.046.997.030.43%0.33%1.02%4,084,20028,620,00052%7.01-0.20%7.02-0.01%7.010.39%6.960.13%0.25%
2020-11-197.067.086.997.00-0.28%-0.30%0.72%5,650,30039,669,00071%7.02-0.13%7.020.27%6.980.09%6.950.14%0.24%
2020-11-187.057.076.957.020.00%-0.14%1.15%6,759,70047,522,00085%7.030.20%7.000.72%6.970.14%6.940.20%0.24%
2020-11-176.967.066.927.021.01%0.06%1.36%8,510,90059,714,000110%7.021.07%6.950.22%6.960.35%6.930.22%0.24%
2020-11-166.906.996.886.950.58%0.12%0.56%4,836,60033,577,00064%6.940.77%6.94-0.19%6.940.14%6.910.25%0.24%
2020-11-136.976.986.866.91-1.29%0.30%0.23%7,598,60052,343,00098%6.89-1.36%6.95-0.04%6.930.01%6.890.17%0.21%
2020-11-126.987.046.937.000.43%0.23%1.71%7,782,60054,357,000106%6.980.17%6.950.39%6.930.25%6.880.29%0.19%
2020-11-116.927.006.886.971.01%-0.03%1.57%10,024,90069,890,000146%6.970.97%6.930.42%6.910.33%6.860.35%0.17%
2020-11-106.886.966.866.900.29%-0.07%0.91%8,225,90056,798,000133%6.91-0.06%6.900.09%6.890.13%6.840.22%0.13%
2020-11-096.886.976.846.880.44%-0.42%0.84%15,140,500104,611,000266%6.910.73%6.890.45%6.880.70%6.820.47%0.12%
2020-11-066.866.916.826.85-0.87%-0.13%0.87%5,527,50037,915,000119%6.86-0.28%6.860.02%6.830.40%6.790.10%0.08%
2020-11-056.876.936.806.911.02%0.47%1.86%5,569,10038,306,000125%6.880.51%6.860.76%6.810.46%6.780.16%0.10%
2020-11-046.896.906.806.84-0.58%-0.04%0.99%4,675,40031,995,000109%6.84-0.18%6.810.55%6.770.33%6.770.16%0.14%
2020-11-036.776.896.776.881.62%0.36%1.75%5,597,40038,369,000127%6.861.66%6.770.71%6.750.43%6.760.25%0.13%
2020-11-026.676.816.646.771.50%0.40%0.37%6,631,60044,720,000159%6.740.37%6.720.28%6.72-0.09%6.75-0.04%0.10%
2020-10-306.686.826.656.67-0.15%-0.71%-1.16%5,305,40035,640,000131%6.720.46%6.70-0.10%6.73-0.34%6.75-0.03%0.12%
2020-10-296.686.746.656.68-0.15%-0.10%-1.04%3,054,60020,425,00078%6.69-0.15%6.71-0.53%6.75-0.30%6.750.02%0.11%
2020-10-286.726.756.666.69-0.45%-0.10%-0.87%2,614,40017,508,00066%6.70-0.71%6.75-0.50%6.77-0.03%6.750.02%0.07%
2020-10-276.776.796.716.72-1.18%-0.37%-0.41%3,315,10022,359,00085%6.75-0.50%6.78-0.22%6.770.09%6.750.04%0.01%
2020-10-266.826.866.736.80-0.44%0.31%0.82%4,454,70030,198,000114%6.78-0.53%6.800.25%6.770.04%6.750.07%-0.03%
2020-10-236.826.856.786.830.44%0.22%1.34%3,849,20026,231,00098%6.820.27%6.780.43%6.770.25%6.740.39%-0.08%
2020-10-226.786.836.746.80-0.15%0.04%1.28%3,707,80025,202,00086%6.800.77%6.750.09%6.750.27%6.710.54%-0.16%
2020-10-216.726.836.676.811.34%0.96%1.98%6,028,80040,665,000123%6.750.75%6.740.13%6.730.19%6.680.08%-0.28%
2020-10-206.706.736.676.720.30%0.37%0.70%2,691,20018,017,00056%6.70-1.06%6.740.06%6.72-0.03%6.67-0.03%-0.29%
2020-10-196.716.846.706.70-0.15%-0.99%0.37%5,200,80035,193,000106%6.770.71%6.730.52%6.720.15%6.680.11%-0.29%
2020-10-166.706.766.686.710.30%-0.13%0.63%3,776,80025,375,00075%6.720.46%6.700.06%6.710.43%6.67-0.11%-0.31%
2020-10-156.666.736.646.690.15%0.03%0.22%3,404,20022,768,00065%6.690.21%6.69-0.30%6.680.62%6.68-0.45%-0.29%
2020-10-146.686.726.666.680.00%0.09%-0.37%2,473,90016,511,00043%6.67-0.52%6.710.49%6.64-0.14%6.71-0.52%-0.23%