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
2019-08-237.047.106.997.02-0.14%-0.24%0.11%15,457,900108,782,00070%7.040.17%7.05-0.56%7.080.45%7.010.10%-0.48%
2019-08-227.087.106.987.03-0.42%0.07%0.36%15,025,400105,547,00066%7.03-0.69%7.09-0.04%7.040.44%7.01-0.07%-0.60%
2019-08-217.087.127.037.06-0.28%-0.20%0.71%18,997,200134,392,00081%7.07-0.81%7.090.71%7.010.11%7.010.06%-0.77%
2019-08-207.197.227.057.08-1.53%-0.73%1.06%28,058,800200,123,000119%7.130.83%7.041.08%7.010.47%7.010.26%-0.85%
2019-08-196.937.196.867.194.96%1.65%2.89%50,145,100354,695,000203%7.072.82%6.971.09%6.970.69%6.990.01%-0.98%
2019-08-166.906.956.806.85-0.58%-0.42%-1.96%25,933,200178,390,000113%6.880.97%6.89-0.35%6.92-0.30%6.99-0.74%-1.02%
2019-08-156.716.956.686.89-1.15%1.13%-2.12%20,313,600138,396,00079%6.81-2.94%6.92-1.17%6.95-0.87%7.04-0.78%-1.03%
2019-08-147.047.096.956.970.29%-0.70%-1.75%14,980,400105,152,00058%7.020.91%7.000.33%7.01-0.01%7.09-0.83%-0.98%
2019-08-136.987.006.916.95-1.28%-0.09%-2.84%12,543,10087,251,00043%6.96-0.71%6.97-0.56%7.010.04%7.15-1.12%-0.94%
2019-08-126.987.056.967.042.33%0.49%-2.68%19,313,400135,315,00058%7.010.73%7.01-0.06%7.00-0.40%7.23-1.67%-0.86%
2019-08-097.067.086.856.88-1.85%-1.08%-6.48%21,441,200149,123,00050%6.96-1.60%7.020.00%7.03-0.83%7.36-1.14%-0.72%
2019-08-087.127.187.007.010.72%-0.82%-5.80%24,331,000171,983,00055%7.070.67%7.02-0.33%7.09-0.76%7.44-1.72%-0.57%
2019-08-077.117.136.956.96-1.83%-0.87%-8.08%21,263,500149,285,00041%7.020.56%7.04-0.97%7.15-1.20%7.57-0.79%-0.31%
2019-08-066.957.156.827.090.14%1.55%-7.10%38,747,800270,525,00071%6.98-2.25%7.11-1.73%7.23-2.03%7.63-1.05%-0.18%
2019-08-057.117.257.077.08-0.28%-0.88%-8.21%26,018,900185,859,00046%7.14-0.65%7.23-1.39%7.38-1.78%7.71-0.40%-0.02%
2019-08-027.277.297.077.10-4.31%-1.25%-8.32%49,338,700354,755,00086%7.19-3.05%7.34-2.34%7.52-1.87%7.74-0.85%0.04%
2019-08-017.407.487.377.42-0.27%0.05%-4.99%24,829,000184,127,00045%7.42-0.58%7.51-1.29%7.66-1.69%7.81-0.24%0.16%
2019-07-317.547.557.427.44-1.85%-0.25%-4.97%41,896,800312,519,00076%7.46-1.84%7.61-1.62%7.79-0.88%7.83-0.46%0.20%
2019-07-307.607.707.527.58-0.39%-0.25%-3.62%53,071,500403,278,00096%7.60-1.03%7.74-2.10%7.86-0.67%7.87-0.28%0.30%
2019-07-297.987.987.557.61-6.17%-0.89%-3.51%101,491,900779,271,000194%7.68-5.00%7.90-1.95%7.91-0.89%7.89-0.30%0.31%
2019-07-268.098.148.038.11-0.86%0.35%2.52%37,336,200301,735,00083%8.08-0.21%8.060.61%7.980.29%7.910.37%0.25%
2019-07-257.888.237.888.183.68%1.00%3.78%79,942,000647,449,000188%8.101.67%8.011.47%7.960.94%7.880.88%0.19%
2019-07-247.998.067.887.89-0.75%-0.95%0.99%45,349,500361,232,000122%7.970.58%7.890.20%7.890.18%7.810.50%0.09%
2019-07-237.748.027.747.953.79%0.38%2.26%59,007,600467,342,000168%7.922.13%7.880.52%7.870.40%7.770.53%0.04%
2019-07-227.957.987.607.66-3.28%-1.23%-0.94%35,579,100275,913,000112%7.76-2.15%7.84-0.63%7.840.33%7.730.29%-0.01%
2019-07-197.908.007.847.922.06%-0.06%2.71%37,971,500300,929,000123%7.931.36%7.890.57%7.820.66%7.710.35%-0.06%
2019-07-187.807.907.717.76-1.40%-0.75%0.99%31,589,400246,987,000107%7.82-1.00%7.840.73%7.770.58%7.680.13%-0.09%
2019-07-177.807.977.807.871.42%-0.35%2.55%49,928,700394,324,000175%7.901.69%7.781.38%7.721.26%7.670.52%-0.05%
2019-07-167.727.817.717.76-0.26%-0.09%1.65%28,792,100223,617,000107%7.771.13%7.680.95%7.620.51%7.63-0.18%-0.07%
2019-07-157.497.817.457.780.00%1.30%1.73%50,253,600385,945,000179%7.682.39%7.611.24%7.590.66%7.65-0.91%-0.01%