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
2019-08-237.677.717.577.60-1.30%-0.20%-0.39%5,151,40039,227,00084%7.62-0.83%7.70-0.54%7.73-0.12%7.630.40%0.34%
2019-08-227.777.787.637.70-0.13%0.27%1.32%4,307,70033,079,00072%7.68-1.06%7.74-0.36%7.740.27%7.600.57%0.25%
2019-08-217.737.877.647.710.00%-0.66%2.02%7,402,00057,444,000122%7.760.17%7.770.32%7.720.42%7.560.69%0.13%
2019-08-207.847.847.697.71-1.15%-0.49%2.73%6,717,40052,047,000118%7.75-0.49%7.740.68%7.680.72%7.511.19%-0.02%
2019-08-197.677.857.667.802.09%0.18%5.16%6,999,10054,493,000121%7.791.61%7.690.85%7.631.27%7.420.82%-0.26%
2019-08-167.687.727.597.64-0.39%-0.30%3.85%4,784,30036,661,00083%7.660.63%7.620.78%7.530.92%7.360.33%-0.42%
2019-08-157.497.697.457.671.05%0.72%4.60%7,698,30058,621,000127%7.620.16%7.561.35%7.461.28%7.330.08%-0.53%
2019-08-147.547.667.527.591.34%-0.17%3.59%6,148,20046,744,00099%7.602.01%7.461.69%7.371.18%7.33-0.10%-0.57%
2019-08-137.387.497.347.491.35%0.50%2.13%5,660,30042,187,00089%7.451.65%7.341.14%7.281.29%7.33-0.26%-0.58%
2019-08-127.217.407.207.393.21%0.79%0.50%6,152,90045,116,00097%7.331.81%7.260.81%7.190.22%7.35-0.33%-0.56%
2019-08-097.237.297.127.16-0.97%-0.58%-2.94%4,399,50031,687,00071%7.20-0.21%7.200.78%7.18-0.53%7.38-0.50%-0.54%
2019-08-087.167.297.147.231.69%0.18%-2.48%6,137,30044,295,000100%7.220.78%7.14-0.17%7.21-1.08%7.41-0.60%-0.50%
2019-08-077.167.207.117.11-0.14%-0.71%-4.68%3,881,70027,797,00063%7.161.13%7.15-0.93%7.29-1.03%7.46-0.81%-0.45%
2019-08-067.097.176.987.12-1.11%0.55%-5.32%8,839,80062,593,000128%7.08-2.44%7.22-2.37%7.37-1.71%7.52-1.22%-0.39%
2019-08-057.367.367.207.20-2.17%-0.80%-5.42%5,965,20043,298,00087%7.26-1.28%7.40-1.44%7.50-0.98%7.61-0.80%-0.29%
2019-08-027.387.417.307.36-1.47%0.11%-4.09%7,728,50056,818,000103%7.35-2.26%7.50-1.59%7.57-1.14%7.67-0.72%-0.24%
2019-08-017.607.657.447.47-2.10%-0.69%-3.36%9,164,00068,931,000124%7.52-1.83%7.63-1.27%7.66-0.84%7.73-0.35%-0.20%
2019-07-317.767.787.607.63-2.18%-0.42%-1.64%6,450,00049,418,00094%7.66-1.67%7.72-0.55%7.72-0.19%7.76-0.21%-0.22%
2019-07-307.727.837.727.800.52%0.10%0.35%4,190,70032,652,00064%7.790.48%7.770.47%7.740.00%7.77-0.08%-0.23%
2019-07-297.767.797.727.76-0.13%0.06%-0.24%3,239,70025,125,00049%7.760.12%7.730.10%7.74-0.19%7.78-0.08%-0.22%
2019-07-267.747.787.707.770.39%0.31%-0.19%3,801,50029,445,00055%7.750.58%7.72-0.14%7.75-0.27%7.79-0.12%-0.21%
2019-07-257.667.757.637.740.78%0.51%-0.69%5,046,50038,865,00072%7.70-0.29%7.73-0.36%7.77-0.03%7.79-0.13%-0.18%
2019-07-247.777.847.557.68-0.90%-0.56%-1.59%10,538,40081,384,000153%7.72-0.53%7.76-0.54%7.78-0.31%7.80-0.22%-0.14%
2019-07-237.667.867.507.750.91%-0.18%-0.91%9,065,20070,382,000146%7.76-0.35%7.800.03%7.80-0.24%7.82-0.22%-0.10%
2019-07-227.918.027.617.68-2.91%-1.42%-2.02%12,358,40096,281,000211%7.79-0.95%7.80-0.27%7.82-0.23%7.84-0.31%-0.04%
2019-07-197.727.947.697.912.86%0.56%0.61%7,933,00062,399,000140%7.871.96%7.820.10%7.840.01%7.86-0.28%0.03%
2019-07-187.817.817.687.69-1.91%-0.32%-2.46%4,543,30035,051,00081%7.72-1.75%7.81-0.55%7.84-0.32%7.88-0.62%0.11%
2019-07-177.867.937.807.84-0.51%-0.15%-1.17%4,898,70038,465,00081%7.85-0.28%7.86-0.13%7.860.01%7.93-0.21%0.27%
2019-07-167.887.937.837.880.38%0.08%-0.88%4,418,50034,793,00067%7.870.33%7.870.10%7.86-0.10%7.950.00%0.39%
2019-07-157.917.947.737.850.00%0.03%-1.26%5,109,60040,100,00074%7.85-0.38%7.860.01%7.87-0.24%7.95-0.03%0.46%