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
2019-09-124.544.634.484.601.10%0.88%3.32%97,538,200444,775,00092%4.56-1.00%4.560.37%4.53-0.09%4.450.45%0.53%
2019-09-114.604.714.544.550.22%-1.22%2.66%129,178,900594,992,000132%4.612.29%4.551.23%4.531.25%4.430.77%0.50%
2019-09-104.504.584.434.540.44%0.82%3.23%93,764,200422,223,000104%4.50-0.18%4.49-0.66%4.480.63%4.400.57%0.43%
2019-09-094.554.584.444.521.12%0.20%3.36%111,787,000504,252,000129%4.511.19%4.521.21%4.450.91%4.370.83%0.38%
2019-09-064.504.514.414.470.00%0.27%3.07%112,854,500503,083,000138%4.46-2.04%4.470.79%4.410.85%4.340.53%0.28%
2019-09-054.354.734.354.473.95%-1.78%3.62%262,984,6001,196,828,000347%4.556.61%4.435.00%4.374.17%4.312.79%0.26%
2019-09-044.194.334.174.302.14%0.73%2.45%109,747,400468,492,000195%4.272.23%4.221.44%4.200.96%4.200.29%-0.01%
2019-09-034.184.214.144.210.96%0.81%0.60%53,322,500222,659,000103%4.180.14%4.160.22%4.16-0.17%4.19-0.45%-0.03%
2019-09-024.094.244.074.171.96%0.00%-0.81%59,854,600249,604,000109%4.170.92%4.150.17%4.170.31%4.20-0.43%0.07%
2019-08-304.184.224.064.09-1.21%-1.02%-3.13%52,799,300218,155,00085%4.13-0.39%4.14-0.77%4.15-0.91%4.22-0.05%0.10%
2019-08-294.174.194.124.14-0.48%-0.19%-1.99%30,201,600125,263,00049%4.15-0.26%4.180.39%4.19-0.17%4.220.17%0.03%
2019-08-284.184.194.134.16-0.95%0.02%-1.35%34,593,100143,862,00055%4.16-0.93%4.16-1.00%4.20-0.24%4.220.00%-0.16%
2019-08-274.154.264.144.201.94%0.05%-0.40%62,513,600262,452,000101%4.201.94%4.20-0.05%4.21-0.66%4.220.10%-0.26%
2019-08-264.104.154.084.12-2.60%0.05%-2.21%55,688,500229,313,00094%4.12-3.52%4.20-0.87%4.24-0.75%4.21-0.12%-0.42%
2019-08-234.234.344.204.230.24%-0.89%0.28%75,829,300323,644,000135%4.271.55%4.24-0.40%4.270.42%4.220.33%-0.43%
2019-08-224.244.254.174.220.00%0.40%0.38%36,610,300153,876,00069%4.20-0.57%4.26-0.40%4.250.40%4.200.02%-0.48%
2019-08-214.234.274.194.22-0.94%-0.17%0.40%50,544,800213,663,00094%4.23-1.70%4.280.35%4.230.17%4.200.12%-0.51%
2019-08-204.344.364.244.26-2.29%-0.93%1.48%85,724,600368,656,000163%4.300.51%4.261.28%4.230.86%4.200.58%-0.55%
2019-08-194.184.394.144.365.31%1.92%4.46%116,551,200498,563,000217%4.282.76%4.211.91%4.191.45%4.17-0.12%-0.67%
2019-08-164.094.234.074.140.49%-0.55%-0.93%55,950,700232,926,000107%4.162.79%4.130.61%4.130.29%4.18-0.81%-0.68%
2019-08-154.004.123.974.120.24%1.73%-2.21%38,663,300156,600,00068%4.05-2.50%4.10-0.94%4.12-0.82%4.21-1.66%-0.61%
2019-08-144.184.204.104.110.00%-1.06%-4.06%33,566,100139,418,00052%4.151.05%4.140.29%4.15-0.07%4.28-1.09%-0.41%
2019-08-134.124.154.094.11-1.67%-0.02%-5.10%29,579,800121,601,00038%4.11-0.96%4.13-0.72%4.15-0.14%4.33-1.48%-0.28%
2019-08-124.104.204.094.182.70%0.70%-4.91%42,427,800176,125,00043%4.150.78%4.16-0.14%4.16-1.19%4.40-0.16%0.00%
2019-08-094.184.204.054.07-2.16%-1.19%-7.56%39,001,700160,630,00040%4.12-1.93%4.17-0.12%4.21-1.20%4.40-0.25%-0.01%
2019-08-084.224.254.154.160.48%-0.95%-5.75%47,701,500200,330,00050%4.200.77%4.17-1.37%4.26-1.91%4.41-0.20%0.02%
2019-08-074.214.244.124.14-1.19%-0.67%-6.40%48,137,300200,649,00051%4.170.29%4.23-1.42%4.34-1.32%4.42-0.32%0.05%
2019-08-064.204.284.024.19-3.01%0.82%-5.57%97,859,500406,732,000102%4.16-4.37%4.29-3.36%4.40-2.11%4.44-0.65%0.10%
2019-08-054.364.424.304.32-2.26%-0.60%-3.27%83,566,200363,148,00097%4.35-0.89%4.44-1.09%4.50-0.22%4.47-0.16%0.18%
2019-08-024.414.454.314.420.00%0.80%-1.18%86,062,300377,376,000103%4.39-3.58%4.49-1.28%4.51-0.27%4.47-0.18%0.19%