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
2020-04-033.553.563.473.50-1.96%-0.26%-2.13%23,263,70081,643,00089%3.51-0.17%3.52-0.43%3.53-0.87%3.58-0.39%-0.90%
2020-04-023.483.573.463.572.29%1.56%-0.56%24,019,10084,438,00091%3.52-0.37%3.53-0.25%3.56-0.67%3.59-0.25%-1.01%
2020-04-013.503.573.483.49-0.85%-1.08%-3.03%21,303,60075,167,00075%3.53-0.65%3.54-1.20%3.58-0.83%3.60-0.66%-1.21%
2020-03-313.573.603.503.52-0.56%-0.87%-2.84%24,788,00088,013,00080%3.550.23%3.58-0.83%3.61-0.06%3.62-0.58%-1.19%
2020-03-303.583.583.513.54-2.48%-0.08%-2.85%21,813,10077,273,00067%3.54-3.04%3.61-1.07%3.620.00%3.64-1.06%-1.17%
2020-03-273.673.703.623.630.28%-0.66%-1.44%24,627,80090,001,00070%3.650.39%3.650.80%3.620.03%3.68-0.81%-1.07%
2020-03-263.633.673.613.62-1.36%-0.55%-2.50%20,657,10075,190,00053%3.64-0.55%3.620.67%3.620.17%3.71-1.07%-0.98%
2020-03-253.663.693.623.672.51%0.27%-2.21%34,560,500126,482,00081%3.662.61%3.600.25%3.61-0.58%3.75-1.39%-0.90%
2020-03-243.593.613.503.581.70%0.36%-5.94%27,556,10098,294,00058%3.570.14%3.59-0.33%3.63-0.90%3.81-1.45%-0.80%
2020-03-233.593.613.513.52-4.35%-1.18%-8.86%31,072,200110,685,00058%3.56-2.46%3.60-1.64%3.66-1.74%3.86-1.30%-0.68%
2020-03-203.683.693.603.681.10%0.77%-5.95%26,063,40095,181,00044%3.651.39%3.66-0.71%3.73-1.09%3.91-1.49%-0.59%
2020-03-193.633.673.513.640.28%1.05%-8.36%43,290,200155,937,00063%3.60-3.33%3.69-2.49%3.77-2.05%3.97-2.31%-0.46%
2020-03-183.783.813.603.63-3.20%-2.58%-10.72%47,009,000175,138,00056%3.73-0.48%3.78-1.25%3.85-1.91%4.07-0.44%-0.18%
2020-03-173.803.853.633.75-0.27%0.16%-8.18%37,907,000141,919,00044%3.74-3.06%3.83-1.95%3.92-1.51%4.08-0.34%-0.14%
2020-03-163.983.983.723.76-4.57%-2.64%-8.25%52,389,800202,327,00060%3.860.05%3.91-1.86%3.98-1.09%4.10-0.10%-0.10%
2020-03-133.803.983.713.94-1.25%2.07%-3.95%59,729,000230,553,00068%3.86-3.60%3.98-1.80%4.03-1.83%4.100.07%-0.09%
2020-03-123.984.073.953.99-0.75%-0.35%-2.66%52,261,400209,275,00059%4.00-1.84%4.05-0.54%4.10-1.65%4.10-0.29%-0.09%
2020-03-114.114.144.014.02-2.90%-1.45%-2.21%61,172,000249,542,00069%4.080.30%4.08-1.21%4.170.12%4.11-0.34%-0.02%
2020-03-104.004.183.964.142.48%1.79%0.36%78,639,200319,860,00084%4.07-0.34%4.13-1.95%4.170.00%4.13-0.27%0.07%
2020-03-094.104.174.014.04-3.58%-1.00%-2.32%86,036,900351,117,00089%4.08-3.11%4.21-0.02%4.170.27%4.14-0.41%0.16%
2020-03-064.254.304.164.19-3.23%-0.52%0.89%99,081,800417,314,000103%4.21-1.20%4.210.81%4.161.44%4.15-0.17%0.30%
2020-03-054.144.404.074.335.87%1.57%4.09%191,553,300816,560,000198%4.265.49%4.183.99%4.101.74%4.160.48%0.46%
2020-03-043.984.103.974.091.74%1.21%-1.21%63,654,800257,225,00065%4.04-0.30%4.021.16%4.03-1.11%4.14-0.05%0.60%
2020-03-034.074.123.984.020.50%-0.81%-2.95%69,042,600279,853,00068%4.052.89%3.97-1.10%4.07-0.71%4.140.07%0.74%
2020-03-023.864.013.854.004.99%1.55%-3.36%56,081,400220,894,00053%3.940.31%4.01-2.19%4.10-1.23%4.140.00%0.86%
2020-02-283.994.043.813.81-7.97%-2.98%-7.95%98,247,000385,854,00090%3.93-6.05%4.10-2.15%4.15-1.61%4.140.10%0.96%
2020-02-274.184.274.114.14-0.48%-0.96%0.12%75,094,100313,918,00072%4.18-1.00%4.19-0.48%4.220.21%4.140.41%0.91%
2020-02-264.154.304.124.16-1.19%-1.47%1.02%95,637,000403,766,00096%4.221.10%4.21-0.33%4.210.53%4.120.56%0.76%
2020-02-254.164.264.074.21-1.41%0.81%2.81%109,023,200455,253,000115%4.18-1.60%4.230.24%4.190.43%4.100.59%0.61%
2020-02-244.174.354.154.270.00%0.61%4.89%109,100,400463,004,000125%4.24-0.35%4.220.98%4.170.99%4.070.99%0.45%