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
2019-08-237.887.947.817.83-0.38%-0.47%0.22%13,246,000104,209,00073%7.870.24%7.89-0.81%7.920.39%7.810.27%-0.25%
2019-08-227.927.957.807.86-0.63%0.15%0.87%13,984,800109,759,00077%7.85-1.08%7.950.13%7.890.54%7.790.10%-0.34%
2019-08-217.937.997.907.91-0.38%-0.30%1.62%15,792,100125,293,00086%7.93-0.89%7.940.67%7.850.36%7.780.26%-0.40%
2019-08-208.048.087.917.94-0.87%-0.81%2.27%30,696,200245,723,000167%8.011.46%7.891.69%7.821.03%7.760.60%-0.50%
2019-08-197.748.047.668.015.12%1.52%3.78%38,260,300301,888,000206%7.893.19%7.761.75%7.741.34%7.720.20%-0.66%
2019-08-167.597.737.517.620.26%-0.34%-1.08%15,532,600118,757,00089%7.651.58%7.62-0.01%7.640.09%7.70-0.54%-0.74%
2019-08-157.417.657.397.60-0.65%0.97%-1.87%14,968,500112,668,00081%7.53-2.36%7.62-0.69%7.63-0.69%7.75-1.05%-0.78%
2019-08-147.787.827.647.65-0.13%-0.77%-2.26%12,471,50096,141,00064%7.710.64%7.680.45%7.68-0.01%7.83-1.31%-0.73%
2019-08-137.657.717.627.66-0.78%0.00%-3.42%10,368,60079,427,00045%7.66-0.01%7.64-0.51%7.68-0.18%7.93-0.65%-0.67%
2019-08-127.597.727.597.722.39%0.77%-3.29%15,177,000116,277,00061%7.660.62%7.68-0.17%7.70-0.63%7.98-0.41%-0.64%
2019-08-097.737.767.517.54-1.82%-0.97%-5.94%15,291,400116,431,00061%7.61-1.86%7.70-0.39%7.75-0.88%8.02-0.55%-0.60%
2019-08-087.837.897.657.680.92%-1.01%-4.71%17,574,600136,338,00070%7.760.73%7.73-0.62%7.82-1.21%8.06-0.53%-0.52%
2019-08-077.797.827.597.61-2.69%-1.19%-6.08%18,479,000142,323,00070%7.70-0.25%7.77-1.08%7.91-1.91%8.10-0.78%-0.46%
2019-08-067.667.977.517.820.13%1.28%-4.25%31,524,300243,401,000113%7.72-2.49%7.86-2.45%8.07-1.45%8.17-0.96%-0.37%
2019-08-057.958.057.817.81-2.13%-1.36%-5.29%20,193,300159,891,00076%7.92-0.90%8.06-2.02%8.19-0.47%8.25-0.62%-0.26%
2019-08-027.998.077.917.98-2.68%-0.13%-3.82%23,188,600185,284,00084%7.99-2.79%8.22-0.83%8.22-0.52%8.30-0.94%-0.16%
2019-08-018.288.348.148.20-2.03%-0.23%-2.10%26,071,700214,288,00091%8.22-1.64%8.290.01%8.27-0.15%8.38-0.58%-0.02%
2019-07-318.258.448.258.371.70%0.17%-0.65%40,318,300336,881,000137%8.361.15%8.290.71%8.28-0.06%8.43-0.64%0.09%
2019-07-308.188.368.178.230.86%-0.38%-2.94%28,274,100233,579,00093%8.261.06%8.23-0.06%8.28-0.41%8.48-0.42%0.24%
2019-07-298.268.278.128.16-0.85%-0.17%-4.17%16,204,100132,446,00049%8.17-0.74%8.24-0.97%8.32-0.65%8.520.01%0.36%
2019-07-268.288.298.178.23-0.96%-0.06%-3.34%19,532,900160,845,00051%8.24-0.53%8.32-0.60%8.37-1.16%8.510.28%0.45%
2019-07-258.348.348.238.31-0.24%0.37%-2.12%24,302,500201,202,00059%8.28-1.38%8.37-0.72%8.47-0.83%8.490.04%0.44%
2019-07-248.428.498.318.33-0.72%-0.77%-1.85%32,186,500270,209,00083%8.40-0.27%8.43-1.37%8.54-0.84%8.490.09%0.41%
2019-07-238.478.548.348.390.24%-0.33%-1.05%24,077,400202,684,00066%8.42-0.60%8.55-0.80%8.61-0.21%8.480.19%0.39%
2019-07-228.758.788.338.37-3.13%-1.17%-1.10%31,234,500264,537,00089%8.47-2.52%8.61-0.89%8.630.45%8.460.33%0.33%
2019-07-198.788.868.558.640.35%-0.55%2.43%38,053,900330,631,000115%8.690.34%8.690.44%8.591.06%8.440.48%0.26%
2019-07-188.618.758.568.61-0.58%-0.57%2.56%36,744,300318,175,000121%8.66-0.68%8.651.16%8.500.65%8.400.54%0.16%
2019-07-178.648.838.648.660.35%-0.67%3.71%44,549,100388,385,000160%8.721.54%8.551.72%8.451.11%8.350.88%0.09%
2019-07-168.518.678.468.630.70%0.51%4.26%46,000,600394,966,000183%8.591.80%8.411.25%8.351.30%8.280.74%0.01%
2019-07-158.128.778.108.570.00%1.61%4.31%72,437,500610,917,000319%8.432.97%8.312.35%8.252.22%8.220.91%-0.04%