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
2019-04-265.015.204.954.99-4.41%-1.25%-6.38%133,144,600672,748,00091%5.05-6.74%5.28-1.22%5.27-0.87%5.33-1.13%-0.32%
2019-04-255.455.565.205.22-3.87%-3.65%-3.17%185,395,0001,004,532,000124%5.421.84%5.351.25%5.320.95%5.390.11%-0.14%
2019-04-245.255.435.165.432.84%2.07%0.84%137,791,300733,069,00092%5.320.91%5.280.44%5.27-0.11%5.39-0.17%-0.11%
2019-04-235.205.495.105.281.34%0.15%-2.11%128,589,800677,902,00086%5.270.69%5.260.31%5.280.04%5.39-0.37%-0.03%
2019-04-225.315.345.155.21-1.14%-0.50%-3.77%89,803,400470,166,00059%5.24-0.48%5.24-0.91%5.27-2.04%5.41-0.28%0.01%
2019-04-195.205.325.205.271.54%0.17%-2.93%80,727,200424,693,00049%5.260.57%5.290.08%5.38-1.05%5.43-0.62%-0.05%
2019-04-185.305.335.185.19-2.26%-0.78%-5.00%91,113,300476,621,00051%5.23-2.24%5.29-2.62%5.44-0.17%5.46-0.84%-0.17%
2019-04-175.385.455.295.31-1.85%-0.77%-3.61%126,311,300675,928,00065%5.351.58%5.43-1.08%5.45-0.17%5.51-0.69%-0.04%
2019-04-165.145.475.095.411.69%2.70%-2.47%169,694,200893,888,00076%5.27-5.63%5.49-0.56%5.46-0.73%5.55-0.04%0.09%
2019-04-155.785.845.315.32-5.00%-4.69%-4.13%241,114,7001,345,906,000110%5.580.65%5.520.99%5.500.62%5.550.78%0.14%
2019-04-125.335.675.305.604.28%0.97%1.71%248,616,0001,378,798,000113%5.553.24%5.460.74%5.47-0.38%5.510.68%0.05%
2019-04-115.335.545.215.37-0.37%-0.04%-1.81%154,979,400832,548,00072%5.37-0.74%5.42-0.53%5.49-1.49%5.470.42%-0.02%
2019-04-105.485.535.305.39-2.88%-0.41%-1.03%117,794,500637,478,00054%5.41-1.37%5.45-1.48%5.57-0.86%5.450.63%-0.07%
2019-04-095.365.635.365.552.40%1.15%2.55%151,368,500830,493,00067%5.490.64%5.54-1.41%5.620.56%5.410.02%-0.20%
2019-04-085.605.635.365.42-2.87%-0.59%0.17%190,770,2001,040,075,00080%5.45-3.52%5.61-1.11%5.590.96%5.41-0.86%-0.19%
2019-04-045.805.815.565.58-2.62%-1.26%2.24%199,397,4001,126,864,00080%5.65-0.81%5.681.38%5.531.36%5.46-1.85%-0.04%
2019-04-035.655.835.485.731.96%0.58%3.04%284,851,6001,622,775,00099%5.700.37%5.602.75%5.462.04%5.560.49%0.11%
2019-04-025.405.955.335.623.88%-0.99%1.55%357,887,8002,031,419,000122%5.685.62%5.454.19%5.353.12%5.530.67%-0.11%
2019-04-015.255.545.215.412.08%0.67%-1.58%243,649,4001,309,271,00085%5.373.37%5.231.71%5.19-0.42%5.500.38%-0.21%
2019-03-294.925.384.895.306.43%1.94%-3.21%249,457,2001,297,022,00086%5.203.01%5.140.71%5.21-3.11%5.48-0.09%-0.23%
2019-03-285.065.164.974.98-3.86%-1.33%-9.14%145,825,500735,933,00050%5.05-1.85%5.11-2.67%5.38-4.66%5.480.02%-0.06%
2019-03-275.115.245.035.181.57%0.74%-5.47%197,603,0001,016,003,00070%5.140.55%5.25-4.30%5.64-0.30%5.48-0.15%-0.07%
2019-03-265.255.324.985.10-3.59%-0.27%-7.07%244,152,6001,248,577,00085%5.11-5.96%5.48-5.95%5.66-0.63%5.49-0.65%-0.06%
2019-03-255.575.605.245.29-7.19%-2.72%-4.24%279,844,3001,521,796,000104%5.44-5.59%5.830.38%5.690.57%5.520.15%0.10%
2019-03-225.956.055.585.70-5.16%-1.04%3.34%369,831,4002,130,088,000149%5.76-5.20%5.811.24%5.661.56%5.520.68%0.15%
2019-03-215.846.265.696.015.62%-1.09%9.69%550,449,3003,344,264,000239%6.0811.57%5.748.70%5.576.86%5.48-0.36%0.32%
2019-03-205.155.695.115.6910.06%4.48%3.47%357,679,2001,948,055,000139%5.454.95%5.283.41%5.221.68%5.50-1.79%0.84%
2019-03-195.125.295.115.17-1.15%-0.37%-7.66%150,171,900779,213,00050%5.193.31%5.100.91%5.13-1.63%5.60-0.30%1.52%
2019-03-185.095.254.805.232.55%4.12%-6.87%184,338,800925,929,00050%5.02-1.84%5.06-1.81%5.22-1.10%5.620.16%2.13%
2019-03-155.085.245.015.100.00%-0.33%-9.04%154,587,500790,987,00038%5.121.49%5.15-2.79%5.27-1.70%5.611.67%2.74%