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:
山西证券( 002500.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
2019-04-199.619.699.529.661.58%0.55%-0.25%32,938,100316,450,00064%9.610.50%9.600.40%9.580.02%9.68-0.85%0.17%
2019-04-189.619.659.479.51-0.83%-0.51%-2.63%24,904,000238,069,00042%9.56-0.64%9.56-0.09%9.57-0.05%9.77-0.64%0.35%
2019-04-179.639.739.569.59-1.13%-0.32%-2.44%33,706,100324,299,00046%9.620.97%9.570.06%9.58-0.26%9.83-0.30%0.54%
2019-04-169.289.709.209.703.74%1.79%-1.62%59,736,100569,213,00070%9.53-0.62%9.57-0.26%9.60-0.87%9.860.15%0.70%
2019-04-159.729.799.339.35-2.09%-2.48%-5.03%48,976,000469,604,00048%9.59-0.03%9.59-0.50%9.69-0.69%9.850.77%0.88%
2019-04-129.489.709.489.550.42%-0.43%-2.25%39,438,800378,248,00033%9.59-0.01%9.64-1.00%9.76-1.21%9.770.63%0.98%
2019-04-119.709.749.489.51-2.46%-0.85%-2.05%46,934,300450,213,00038%9.59-1.10%9.74-0.86%9.87-0.77%9.710.34%0.94%
2019-04-109.759.949.519.75-1.42%0.53%0.76%66,073,300640,835,00055%9.70-1.68%9.82-1.52%9.95-0.30%9.680.47%0.91%
2019-04-099.8110.049.639.891.23%0.25%2.69%70,433,600694,796,00061%9.87-0.09%9.97-0.48%9.980.77%9.630.53%0.85%
2019-04-0810.1010.189.639.77-2.79%-1.05%1.98%83,690,800826,391,00075%9.87-2.43%10.02-0.06%9.911.32%9.580.60%0.84%
2019-04-0410.3110.3110.0010.05-2.52%-0.69%5.53%103,581,2001,048,253,00097%10.120.93%10.021.59%9.781.47%9.520.98%0.83%
2019-04-039.6710.469.6110.315.20%2.82%9.32%152,764,3001,531,781,000142%10.030.76%9.872.25%9.631.51%9.431.22%0.72%
2019-04-029.7210.259.729.80-0.61%-1.52%5.18%142,913,5001,422,116,000137%9.952.50%9.652.27%9.491.89%9.321.31%0.67%
2019-04-019.6510.089.439.862.82%1.57%7.21%227,878,3002,212,223,000237%9.713.35%9.443.11%9.322.91%9.201.99%0.56%
2019-03-298.839.598.809.599.98%2.10%6.34%218,145,2002,048,955,000274%9.396.53%9.155.45%9.053.30%9.021.75%0.37%
2019-03-288.489.158.468.723.20%-1.10%-1.61%84,825,600747,919,000131%8.824.06%8.680.36%8.76-1.45%8.860.25%0.22%
2019-03-278.558.598.348.450.60%-0.27%-4.42%36,023,900305,215,00056%8.47-1.28%8.65-1.73%8.89-1.28%8.84-0.03%0.22%
2019-03-268.758.838.348.40-3.67%-2.13%-5.02%46,655,700400,449,00070%8.58-2.76%8.80-2.46%9.01-0.10%8.84-0.05%0.25%
2019-03-258.709.048.628.72-2.35%-1.21%-1.45%51,452,400454,181,00077%8.83-1.24%9.02-0.91%9.020.40%8.850.41%0.25%
2019-03-229.059.128.738.93-2.40%-0.09%1.34%61,992,900554,091,00094%8.94-2.35%9.100.41%8.980.44%8.810.43%0.25%
2019-03-218.919.448.859.150.77%-0.03%4.29%114,659,2001,049,439,000171%9.150.11%9.071.89%8.941.75%8.77-0.07%0.36%
2019-03-208.769.458.709.084.01%-0.69%3.42%123,089,3001,125,440,000177%9.145.61%8.904.13%8.792.45%8.780.76%0.61%
2019-03-198.618.748.538.731.51%0.84%0.18%46,709,400404,379,00065%8.662.16%8.550.68%8.58-0.19%8.710.18%0.72%
2019-03-188.448.608.268.602.14%1.49%-1.13%44,264,800375,098,00060%8.47-0.12%8.49-1.11%8.590.25%8.700.08%0.83%
2019-03-158.528.638.338.420.24%-0.75%-3.12%33,301,100282,543,00042%8.48-0.21%8.58-0.68%8.57-0.26%8.690.21%0.99%
2019-03-148.608.768.268.40-4.00%-1.20%-3.15%48,260,000410,310,00059%8.50-2.07%8.640.43%8.59-2.06%8.670.27%1.06%
2019-03-138.738.908.458.750.81%0.78%1.16%72,068,100625,718,00090%8.68-0.22%8.610.22%8.78-0.13%8.650.26%1.12%
2019-03-128.548.928.518.682.00%-0.24%0.60%64,489,200561,104,00080%8.703.78%8.59-2.60%8.790.31%8.63-0.07%1.29%
2019-03-118.298.608.028.512.65%1.50%-1.44%53,455,000448,179,00058%8.38-2.74%8.82-0.56%8.760.01%8.630.41%1.71%
2019-03-088.748.948.298.290.00%-3.83%-3.59%97,625,000841,515,000100%8.62-5.47%8.87-0.08%8.760.30%8.601.56%2.12%