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
2019-04-197.797.927.657.840.77%0.60%-1.21%42,499,100331,193,00065%7.79-0.14%7.820.31%7.80-0.03%7.94-0.68%0.32%
2019-04-187.807.897.727.78-0.64%-0.31%-2.63%30,815,100240,496,00042%7.80-0.55%7.79-0.10%7.80-0.18%7.99-0.20%0.49%
2019-04-177.877.947.787.83-1.14%-0.22%-2.20%44,228,400347,047,00051%7.851.19%7.800.13%7.82-0.50%8.010.14%0.64%
2019-04-167.547.947.507.924.76%2.13%-0.94%75,765,100587,552,00082%7.76-0.82%7.79-0.55%7.85-1.00%8.000.15%0.69%
2019-04-158.068.097.517.56-3.20%-3.31%-5.30%68,799,400537,961,00073%7.820.17%7.83-0.92%7.93-1.22%7.980.64%0.73%
2019-04-127.767.927.717.810.39%0.05%-1.54%45,211,100352,916,00047%7.81-0.88%7.91-1.13%8.03-0.86%7.930.33%0.66%
2019-04-117.978.057.767.78-2.75%-1.21%-1.59%53,322,600419,896,00057%7.88-1.22%8.00-1.26%8.10-0.05%7.910.47%0.61%
2019-04-108.168.227.798.00-1.84%0.35%1.66%94,117,900750,311,000103%7.97-1.80%8.10-1.00%8.110.30%7.870.72%0.50%
2019-04-098.138.287.978.150.87%0.39%4.31%70,929,800575,782,00082%8.12-0.90%8.180.54%8.080.86%7.810.64%0.38%
2019-04-088.288.477.938.08-1.94%-1.37%4.08%111,775,000915,711,000134%8.19-0.16%8.141.19%8.011.84%7.760.96%0.32%
2019-04-048.218.388.078.240.37%0.43%7.17%121,632,500997,965,000157%8.212.05%8.041.95%7.871.87%7.691.04%0.20%
2019-04-037.698.267.678.216.35%2.11%7.88%154,109,6001,238,980,000202%8.042.80%7.893.33%7.722.77%7.611.33%-0.03%
2019-04-027.777.957.677.720.39%-1.29%2.80%90,976,000711,497,000131%7.821.41%7.632.10%7.521.87%7.510.58%-0.15%
2019-04-017.617.877.537.692.12%-0.29%2.99%102,386,300789,607,000156%7.714.67%7.483.23%7.381.46%7.470.59%-0.19%
2019-03-297.087.557.077.537.11%2.20%1.44%95,742,600705,466,000150%7.374.10%7.241.42%7.27-0.43%7.42-0.05%-0.23%
2019-03-287.057.196.957.03-0.57%-0.68%-5.35%35,147,100248,762,00056%7.08-0.25%7.14-1.60%7.30-1.89%7.43-0.18%-0.20%
2019-03-277.127.177.027.070.14%-0.37%-4.97%44,254,500314,051,00066%7.10-1.53%7.26-1.89%7.44-0.83%7.44-0.59%-0.15%
2019-03-267.377.417.017.06-3.81%-2.03%-5.67%61,307,400441,802,00085%7.21-3.05%7.40-2.43%7.51-0.70%7.48-0.56%-0.06%
2019-03-257.397.557.337.34-3.17%-1.25%-2.47%56,555,300420,394,00077%7.43-1.56%7.58-0.26%7.560.05%7.530.08%-0.02%
2019-03-227.617.697.397.58-0.66%0.38%0.80%61,813,200466,762,00082%7.55-1.68%7.600.11%7.550.40%7.52-0.27%-0.01%
2019-03-217.537.857.457.631.06%-0.65%1.19%100,450,800771,438,000117%7.681.99%7.591.44%7.521.18%7.54-1.26%0.16%
2019-03-207.437.657.427.551.48%0.27%-1.13%73,459,300553,183,00073%7.530.45%7.480.81%7.44-0.36%7.640.11%0.53%
2019-03-197.517.577.417.44-0.93%-0.75%-2.46%44,930,700336,799,00041%7.501.07%7.420.51%7.46-0.48%7.630.20%0.62%
2019-03-187.397.557.277.511.90%1.25%-1.35%58,481,200433,760,00053%7.420.61%7.39-1.10%7.500.09%7.610.18%0.71%
2019-03-157.307.477.287.371.66%-0.03%-3.01%55,888,900412,012,00047%7.370.00%7.47-0.99%7.49-0.77%7.600.26%0.85%
2019-03-147.437.657.207.25-3.97%-1.65%-4.34%77,448,100570,943,00064%7.37-2.94%7.54-0.08%7.55-2.29%7.580.33%0.94%
2019-03-137.637.807.407.55-0.40%-0.59%-0.05%100,665,100764,581,00085%7.60-0.50%7.55-0.36%7.730.29%7.550.29%0.99%
2019-03-127.567.797.497.581.34%-0.69%0.64%89,182,400680,725,00075%7.632.90%7.58-2.52%7.710.39%7.53-0.17%1.15%
2019-03-117.387.597.217.481.22%0.84%-0.86%94,041,200697,638,00071%7.42-2.80%7.770.05%7.680.20%7.550.19%1.53%
2019-03-087.767.937.397.390.00%-3.17%-1.87%174,486,2001,331,714,000127%7.63-4.98%7.770.23%7.660.74%7.531.48%1.99%