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:
陕国投A( 000563.SZ 深证)
板块 :信托   
所属成分指数: 中证500
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
2020-02-184.044.073.974.04-0.74%0.55%4.94%68,674,600275,966,000113%4.02-0.05%3.980.99%3.940.82%3.851.29%-0.80%
2020-02-174.004.083.934.073.30%1.24%7.08%95,065,000382,121,000157%4.022.34%3.941.55%3.911.48%3.801.04%-1.24%
2020-02-143.774.053.753.944.23%0.31%4.73%119,617,500469,855,000224%3.933.15%3.881.65%3.851.82%3.76-0.37%-1.40%
2020-02-133.843.893.763.78-1.82%-0.74%0.11%42,145,900160,509,00085%3.81-0.47%3.820.37%3.790.85%3.78-1.15%-1.44%
2020-02-123.773.883.753.851.58%0.63%0.79%41,638,900159,314,00083%3.830.11%3.811.01%3.750.83%3.82-0.93%-1.36%
2020-02-113.813.873.783.79-0.26%-0.84%-1.71%49,487,800189,118,00099%3.821.43%3.771.45%3.721.42%3.86-1.03%-1.31%
2020-02-103.713.823.683.801.60%0.85%-2.46%46,845,300176,522,00094%3.771.54%3.710.90%3.670.41%3.90-1.24%-1.24%
2020-02-073.693.743.673.740.54%0.78%-5.20%48,954,900181,682,00097%3.710.98%3.681.21%3.66-3.03%3.95-1.25%-1.14%
2020-02-063.643.753.593.722.20%1.22%-6.88%65,792,100241,755,000133%3.680.47%3.640.28%3.77-3.04%4.00-2.01%-1.04%
2020-02-053.603.743.573.641.39%-0.49%-10.72%55,194,400201,882,000116%3.661.98%3.63-5.84%3.89-3.12%4.08-2.30%-0.85%
2020-02-043.383.703.383.59-3.75%0.08%-13.97%75,396,500270,426,000154%3.59-3.83%3.85-7.98%4.01-5.51%4.17-3.13%-0.60%
2020-02-033.733.733.733.73-9.90%0.00%-13.42%11,338,70042,294,00024%3.73-11.02%4.19-1.74%4.25-1.05%4.31-0.60%-0.30%
2020-01-234.294.294.084.14-4.61%-1.24%-4.48%62,635,700262,546,000142%4.19-2.28%4.26-1.55%4.29-0.90%4.33-0.76%-0.22%
2020-01-224.294.384.214.340.70%1.17%-0.62%44,808,400192,215,000105%4.29-1.20%4.33-0.55%4.33-0.35%4.37-0.32%-0.12%
2020-01-214.344.384.314.31-1.82%-0.74%-1.62%34,792,900151,069,00076%4.34-0.37%4.350.14%4.35-0.50%4.38-0.41%-0.06%
2020-01-204.354.394.304.391.62%0.73%-0.20%34,857,800151,911,00069%4.360.21%4.340.07%4.370.07%4.40-0.39%0.02%
2020-01-174.334.394.314.320.23%-0.67%-2.17%37,888,100164,780,00066%4.350.60%4.34-0.78%4.36-0.30%4.42-0.20%0.09%
2020-01-164.364.364.304.31-0.69%-0.30%-2.60%30,351,300131,197,00049%4.32-0.60%4.38-0.05%4.38-0.43%4.43-0.27%0.13%
2020-01-154.384.394.324.34-1.36%-0.21%-2.19%39,144,700170,231,00057%4.35-1.85%4.38-0.46%4.40-0.18%4.44-0.07%0.18%
2020-01-144.424.474.394.40-0.68%-0.70%-0.90%47,928,600212,352,00068%4.431.86%4.400.00%4.40-0.32%4.440.16%0.18%
2020-01-134.384.434.294.430.68%1.84%-0.07%52,860,300229,932,00066%4.35-1.58%4.40-0.36%4.42-0.65%4.43-0.11%0.21%
2020-01-104.454.474.384.40-0.23%-0.45%-0.86%40,015,600176,856,00045%4.42-0.14%4.41-0.50%4.45-0.09%4.440.20%0.33%
2020-01-094.404.474.394.411.61%-0.36%-0.43%54,393,000240,766,00061%4.430.59%4.44-0.45%4.45-0.18%4.430.25%0.32%
2020-01-084.464.474.324.34-3.77%-1.36%-1.77%79,810,000351,181,00090%4.40-1.68%4.46-0.36%4.46-0.11%4.420.20%0.31%
2020-01-074.484.524.414.511.12%0.78%2.29%82,073,600367,252,00098%4.48-0.22%4.470.00%4.460.50%4.410.46%0.29%
2020-01-064.434.564.414.460.00%-0.56%1.62%94,014,500421,626,000115%4.490.74%4.470.40%4.440.20%4.390.25%0.25%
2020-01-034.414.534.394.460.45%0.18%1.87%81,310,100362,028,000100%4.45-0.47%4.450.61%4.430.48%4.380.21%0.27%
2020-01-024.534.564.424.440.23%-0.74%1.63%94,279,100421,748,000120%4.471.06%4.430.20%4.410.75%4.370.30%0.30%
2019-12-314.434.484.374.43-0.23%0.09%1.70%68,554,400303,424,00086%4.430.80%4.420.59%4.380.60%4.36-0.14%0.35%
2019-12-304.264.524.224.440.00%1.12%1.79%127,764,900560,980,000139%4.39-0.99%4.390.69%4.350.74%4.360.51%0.66%