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
2019-11-217.357.407.327.380.27%0.23%-1.24%5,235,10038,545,00054%7.36-0.61%7.41-0.08%7.40-0.07%7.47-0.56%-0.55%
2019-11-207.467.477.357.36-1.34%-0.65%-2.06%7,213,60053,435,00069%7.41-0.35%7.410.15%7.40-0.01%7.52-0.62%-0.50%
2019-11-197.407.487.387.460.67%0.35%-1.35%7,867,70058,488,00070%7.430.50%7.400.14%7.40-0.07%7.56-0.84%-0.44%
2019-11-187.317.457.277.411.37%0.18%-2.83%8,841,50065,400,00071%7.400.31%7.39-0.05%7.41-0.63%7.63-0.50%-0.35%
2019-11-157.407.447.317.31-1.35%-0.87%-4.62%8,332,30061,444,00065%7.37-0.38%7.40-0.38%7.46-0.90%7.66-0.46%-0.28%
2019-11-147.387.457.367.410.41%0.11%-3.75%7,967,60058,973,00061%7.40-0.09%7.42-0.82%7.52-0.86%7.70-0.35%-0.25%
2019-11-137.457.467.357.38-1.07%-0.39%-4.48%8,482,30062,843,00063%7.41-0.58%7.48-1.15%7.59-0.93%7.73-0.46%-0.23%
2019-11-127.427.497.407.460.27%0.11%-3.89%9,920,90073,928,00071%7.45-1.08%7.57-1.08%7.66-1.17%7.76-0.62%-0.22%
2019-11-117.717.727.397.44-3.63%-1.23%-4.74%19,847,100149,503,000140%7.53-2.94%7.65-1.61%7.75-1.06%7.81-0.94%-0.17%
2019-11-087.797.837.717.72-0.39%-0.53%-2.08%10,217,30079,301,00073%7.760.13%7.78-0.78%7.83-0.13%7.88-0.17%-0.11%
2019-11-077.787.827.717.75-0.26%-0.01%-1.86%13,485,100104,520,00092%7.75-0.84%7.84-0.44%7.84-0.18%7.90-0.09%-0.09%
2019-11-067.907.937.727.77-1.77%-0.60%-1.70%14,431,300112,813,000101%7.82-1.35%7.88-0.10%7.86-0.15%7.90-0.01%-0.09%
2019-11-057.867.997.817.911.28%-0.18%0.06%18,487,200146,490,000137%7.920.69%7.880.59%7.87-0.23%7.910.14%-0.09%
2019-11-047.877.937.807.81-0.64%-0.76%-1.06%10,672,10083,994,00084%7.870.51%7.84-0.05%7.89-0.58%7.890.11%-0.11%
2019-11-017.787.897.747.860.90%0.38%-0.32%11,536,10090,331,00091%7.830.27%7.84-0.86%7.93-0.18%7.89-0.11%-0.13%
2019-10-317.857.897.767.79-0.51%-0.24%-1.32%10,546,90082,365,00082%7.81-0.83%7.91-0.95%7.950.01%7.89-0.19%-0.14%
2019-10-308.008.017.807.83-2.13%-0.56%-1.00%13,881,800109,309,000110%7.87-1.83%7.99-0.14%7.950.10%7.91-0.35%-0.14%
2019-10-298.088.087.988.00-1.11%-0.26%0.79%13,531,600108,539,000108%8.02-0.22%8.000.64%7.940.48%7.94-0.13%-0.11%
2019-10-287.968.127.958.091.63%0.63%1.80%19,723,000158,547,000153%8.041.43%7.951.16%7.900.96%7.95-0.26%-0.11%
2019-10-257.848.007.807.961.53%0.43%-0.10%16,658,300132,034,000121%7.931.52%7.850.84%7.830.10%7.97-0.01%-0.09%
2019-10-247.787.867.727.841.03%0.42%-1.62%11,064,10086,374,00079%7.810.36%7.790.22%7.82-0.48%7.97-0.08%-0.14%
2019-10-237.827.847.737.76-0.64%-0.24%-2.70%9,101,00070,793,00065%7.780.03%7.77-0.77%7.86-1.02%7.98-0.01%-0.20%
2019-10-227.817.827.737.810.39%0.42%-2.08%8,511,50066,190,00061%7.780.19%7.83-0.82%7.94-0.73%7.98-0.01%-0.28%
2019-10-217.827.827.717.78-0.51%0.23%-2.47%10,141,60078,719,00070%7.76-2.03%7.90-1.51%7.99-0.89%7.98-0.18%-0.35%
2019-10-188.008.057.827.82-2.13%-1.30%-2.14%12,980,000102,845,00089%7.92-1.04%8.02-0.67%8.070.06%7.99-0.16%-0.39%
2019-10-178.058.077.967.99-0.50%-0.20%-0.17%9,335,20074,735,00065%8.01-1.22%8.07-0.44%8.060.19%8.00-0.20%-0.38%
2019-10-168.148.208.028.03-1.23%-0.93%0.12%15,532,400125,884,000102%8.110.33%8.110.61%8.050.51%8.02-0.08%-0.38%
2019-10-158.108.147.988.130.37%0.64%1.30%16,873,000136,308,000110%8.08-0.62%8.060.51%8.010.54%8.03-0.15%-0.37%
2019-10-148.068.248.018.101.76%-0.34%0.77%25,677,100208,715,000169%8.132.43%8.021.67%7.960.86%8.040.01%-0.35%
2019-10-117.928.037.807.960.00%0.32%-0.96%17,123,400135,878,000115%7.940.76%7.890.56%7.89-0.32%8.04-0.54%-0.34%