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
2020-08-048.869.188.738.890.45%-0.38%1.88%85,321,900761,422,000101%8.921.81%8.791.23%8.711.09%8.730.29%-0.33%
2020-08-038.748.858.668.852.43%0.97%1.71%84,856,700743,748,00099%8.771.38%8.680.85%8.620.71%8.700.06%-0.32%
2020-07-318.488.798.478.641.53%-0.07%-0.64%73,867,800638,672,00081%8.650.68%8.610.70%8.56-1.03%8.700.45%-0.28%
2020-07-308.698.698.518.51-1.85%-0.91%-1.70%56,229,300482,877,00061%8.590.07%8.550.33%8.64-0.31%8.66-0.24%-0.20%
2020-07-298.318.688.258.673.34%1.03%-0.09%88,000,600755,223,00089%8.581.48%8.52-1.84%8.67-0.78%8.68-0.48%-0.03%
2020-07-288.608.658.268.39-1.99%-0.79%-3.78%64,841,700548,394,00063%8.46-0.38%8.68-0.78%8.74-0.29%8.72-0.60%0.11%
2020-07-278.518.658.308.56-0.81%0.84%-2.43%68,250,500579,389,00065%8.49-4.33%8.75-1.11%8.76-0.25%8.77-0.85%0.27%
2020-07-248.989.288.418.63-3.36%-2.74%-2.46%137,785,5001,222,511,000127%8.871.46%8.840.74%8.791.37%8.85-0.91%0.53%
2020-07-238.658.988.528.931.36%2.12%0.01%88,004,400769,605,00077%8.75-1.54%8.780.21%8.67-0.18%8.93-1.09%0.84%
2020-07-228.619.108.568.812.44%-0.81%-2.40%114,192,7001,014,212,00091%8.882.45%8.762.32%8.68-0.22%9.030.06%1.30%
2020-07-218.908.908.528.60-3.15%-0.81%-4.68%82,755,300717,525,00061%8.67-0.43%8.56-0.66%8.70-0.90%9.020.41%1.62%
2020-07-208.418.908.368.888.69%1.99%-1.17%122,367,6001,065,482,00084%8.715.35%8.62-1.03%8.78-1.46%8.990.43%1.95%
2020-07-178.548.598.028.17-2.85%-1.15%-8.68%91,277,500754,398,00056%8.27-6.04%8.71-2.83%8.91-2.53%8.951.28%2.42%
2020-07-168.829.138.318.41-4.43%-4.39%-4.80%119,474,5001,050,921,00074%8.80-2.33%8.96-1.86%9.14-1.55%8.831.46%2.58%
2020-07-159.309.388.758.80-4.03%-2.29%1.07%100,782,200907,604,00065%9.01-1.42%9.13-1.62%9.290.55%8.710.89%2.58%
2020-07-149.159.289.019.17-0.86%0.37%6.26%88,806,100811,331,00060%9.14-0.91%9.28-0.90%9.241.42%8.631.04%2.51%
2020-07-139.119.528.909.250.43%0.33%8.30%139,839,0001,289,348,000100%9.22-2.03%9.371.20%9.111.55%8.541.75%2.44%
2020-07-109.559.659.159.21-5.83%-2.14%9.72%166,028,3001,562,520,000131%9.41-0.19%9.262.94%8.973.79%8.392.12%2.30%
2020-07-098.909.928.789.788.19%3.72%18.98%208,008,8001,961,320,000184%9.436.00%8.993.62%8.644.72%8.223.59%2.14%
2020-07-088.469.308.469.046.10%1.63%13.93%172,062,8001,530,465,000168%8.903.23%8.684.64%8.252.89%7.943.21%1.85%
2020-07-079.009.008.408.52-2.18%-1.13%10.82%199,004,4001,714,761,000207%8.620.70%8.294.98%8.023.77%7.693.74%1.66%
2020-07-068.148.718.148.719.97%1.79%17.53%214,423,3001,834,795,000259%8.5612.06%7.907.37%7.737.36%7.415.09%1.37%
2020-07-037.348.007.347.928.20%3.72%12.31%184,930,3001,412,047,000255%7.646.78%7.365.43%7.204.14%7.052.95%0.90%
2020-07-026.887.356.837.326.40%2.36%6.86%123,233,800881,281,000202%7.155.33%6.984.10%6.911.63%6.851.38%0.63%
2020-07-016.756.886.686.882.08%1.34%1.82%45,875,700311,435,00081%6.791.31%6.70-0.65%6.80-0.80%6.760.24%0.54%
2020-06-306.636.836.586.742.59%0.58%-0.01%45,538,200305,147,00071%6.700.93%6.75-1.27%6.860.19%6.740.31%0.69%
2020-06-296.806.806.506.57-4.78%-1.04%-2.23%60,029,100398,532,00096%6.64-4.68%6.83-1.77%6.84-0.02%6.720.33%0.66%
2020-06-247.037.106.896.90-1.57%-0.93%3.02%39,170,000272,814,00068%6.970.26%6.961.22%6.840.81%6.700.54%0.63%
2020-06-236.927.026.837.010.72%0.91%5.22%57,751,700401,178,000104%6.95-0.19%6.871.12%6.790.98%6.660.68%0.58%
2020-06-226.737.136.706.960.00%0.00%5.18%102,553,000713,747,000199%6.963.66%6.802.58%6.721.37%6.621.39%0.51%