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:
长江证券( 000783.SZ 深证)
板块 :证券   
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
2019-11-216.296.336.256.310.32%0.19%-1.70%9,530,20060,019,00068%6.30-0.68%6.34-0.05%6.32-0.16%6.42-0.64%-0.65%
2019-11-206.400.000.006.29-1.72%-0.80%-2.63%11,164,10070,791,00076%6.34-0.41%6.340.22%6.33-0.10%6.46-0.80%-0.61%
2019-11-196.336.406.316.400.79%0.52%-1.72%10,729,00068,307,00068%6.370.76%6.330.03%6.34-0.21%6.51-0.96%-0.55%
2019-11-186.246.366.236.351.76%0.49%-3.42%13,702,00086,581,00078%6.320.33%6.32-0.27%6.35-0.81%6.58-0.67%-0.45%
2019-11-156.346.376.226.24-1.58%-0.92%-5.73%12,231,90077,034,00068%6.30-0.85%6.34-0.63%6.41-1.28%6.62-0.68%-0.39%
2019-11-146.326.396.316.340.00%-0.19%-4.86%13,374,90084,955,00071%6.35-0.24%6.38-1.04%6.49-1.02%6.66-0.54%-0.36%
2019-11-136.456.466.316.34-1.55%-0.42%-5.37%14,191,10090,354,00075%6.37-0.92%6.45-1.66%6.56-1.22%6.70-0.55%-0.34%
2019-11-126.426.486.396.44-0.16%0.22%-4.41%13,405,50086,143,00072%6.43-1.43%6.56-1.19%6.64-1.29%6.74-0.59%-0.33%
2019-11-116.636.636.436.45-2.71%-1.06%-4.83%20,248,800132,009,000110%6.52-2.66%6.64-1.43%6.72-0.87%6.78-0.73%-0.31%
2019-11-086.746.786.636.63-1.19%-1.00%-2.89%17,985,300120,449,000103%6.70-0.27%6.73-0.93%6.78-0.32%6.83-0.32%-0.29%
2019-11-076.736.766.686.71-0.30%-0.07%-2.03%15,821,300106,246,00094%6.72-0.87%6.80-0.41%6.80-0.28%6.85-0.23%-0.27%
2019-11-066.876.876.706.73-1.90%-0.65%-1.97%20,844,300141,189,000130%6.77-1.27%6.82-0.19%6.82-0.23%6.87-0.19%-0.24%
2019-11-056.826.926.796.860.73%-0.01%-0.26%26,110,400179,155,000180%6.860.54%6.840.19%6.84-0.18%6.88-0.03%-0.22%
2019-11-046.816.866.806.81-0.29%-0.21%-1.02%16,020,200109,326,000120%6.820.15%6.82-0.13%6.85-0.52%6.88-0.09%-0.23%
2019-11-016.806.876.776.830.29%0.23%-0.81%20,339,400138,595,000158%6.81-0.34%6.83-0.71%6.89-0.45%6.89-0.30%-0.23%
2019-10-316.886.926.806.81-0.58%-0.39%-1.40%12,892,90088,143,000105%6.84-0.28%6.88-0.85%6.92-0.17%6.91-0.33%-0.22%
2019-10-306.896.926.826.85-0.72%-0.09%-1.15%12,250,80083,991,00098%6.86-1.25%6.94-0.33%6.93-0.12%6.93-0.46%-0.20%
2019-10-297.027.026.906.90-1.85%-0.62%-0.89%13,875,60096,342,000108%6.94-0.94%6.960.17%6.940.26%6.96-0.43%-0.16%
2019-10-286.977.066.967.030.86%0.30%0.54%14,001,80098,145,000105%7.011.13%6.950.74%6.920.52%6.99-0.54%-0.13%
2019-10-256.916.976.866.971.01%0.56%-0.85%11,889,90082,403,00078%6.930.61%6.900.38%6.88-0.17%7.03-0.06%-0.07%
2019-10-246.846.946.846.900.73%0.16%-1.91%9,055,30062,384,00055%6.890.31%6.870.12%6.90-0.49%7.03-0.01%-0.12%
2019-10-236.886.916.846.85-0.58%-0.26%-2.63%7,948,50054,592,00047%6.870.02%6.87-0.54%6.93-0.75%7.040.07%-0.17%
2019-10-226.876.936.816.890.00%0.33%-1.99%13,183,20090,527,00074%6.870.04%6.90-0.86%6.98-0.88%7.03-0.10%-0.23%
2019-10-216.906.916.816.89-0.43%0.38%-2.09%11,846,20081,311,00066%6.86-1.49%6.96-1.18%7.04-0.97%7.04-0.17%-0.30%
2019-10-187.037.056.906.92-1.14%-0.69%-1.83%14,361,500100,070,00080%6.97-1.00%7.05-0.87%7.110.06%7.05-0.13%-0.35%
2019-10-177.057.127.007.00-0.99%-0.54%-0.82%14,590,200102,690,00083%7.04-1.15%7.11-0.74%7.110.16%7.06-0.17%-0.39%
2019-10-167.177.217.067.07-0.56%-0.70%0.00%16,450,200117,130,00093%7.12-0.43%7.160.56%7.100.50%7.07-0.10%-0.43%
2019-10-157.187.207.107.11-0.56%-0.57%0.47%19,232,800137,540,000111%7.15-0.53%7.120.61%7.060.44%7.08-0.13%-0.44%
2019-10-147.107.257.107.151.71%-0.54%0.90%30,502,700219,270,000178%7.192.63%7.081.74%7.030.85%7.090.06%-0.44%
2019-10-116.987.096.907.030.00%0.36%-0.73%22,728,100159,200,000139%7.010.79%6.960.27%6.97-0.13%7.08-0.56%-0.44%