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:
神州泰岳( 300002.SZ 深证)
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
2019-09-124.024.063.994.021.26%-0.02%3.16%17,581,30070,700,00083%4.02-0.08%4.020.40%3.990.61%3.900.57%0.71%
2019-09-114.104.113.963.97-1.49%-1.34%2.45%22,612,70090,986,000110%4.020.20%4.000.73%3.970.81%3.880.78%0.72%
2019-09-104.034.103.954.030.50%0.35%4.81%31,228,600125,404,000161%4.020.88%3.981.17%3.931.18%3.851.10%0.68%
2019-09-093.924.093.864.013.35%0.73%5.44%34,102,000135,772,000191%3.982.05%3.931.66%3.891.94%3.801.39%0.63%
2019-09-063.844.023.823.881.04%-0.54%3.44%19,913,10077,677,000127%3.900.52%3.871.05%3.811.14%3.750.73%0.51%
2019-09-053.823.953.813.840.79%-1.06%3.11%24,692,20095,831,000168%3.882.32%3.832.03%3.771.24%3.720.92%0.48%
2019-09-043.773.843.753.811.33%0.45%3.25%15,456,50058,621,000115%3.790.82%3.751.00%3.730.65%3.690.44%0.42%
2019-09-033.773.793.723.760.53%-0.05%2.34%14,130,10053,156,000110%3.761.32%3.710.49%3.700.43%3.670.25%0.42%
2019-09-023.593.803.573.744.76%0.73%2.05%23,177,70086,049,000176%3.711.34%3.690.60%3.690.79%3.670.49%0.49%
2019-08-303.703.753.553.57-2.72%-2.57%-2.11%14,751,00054,044,000107%3.66-0.89%3.67-0.14%3.660.08%3.650.44%0.51%
2019-08-293.663.753.653.670.27%-0.73%1.07%12,642,80046,741,00096%3.701.12%3.681.04%3.650.36%3.630.67%0.43%
2019-08-283.673.703.633.66-0.81%0.11%1.47%12,392,80045,311,00094%3.66-0.60%3.640.06%3.640.08%3.610.39%0.28%
2019-08-273.603.743.593.693.07%0.33%2.70%14,697,30054,053,000113%3.683.23%3.640.64%3.640.00%3.590.56%0.13%
2019-08-263.553.613.513.58-1.10%0.48%0.20%10,322,80036,784,00082%3.56-2.41%3.61-0.77%3.64-0.03%3.570.22%-0.09%
2019-08-233.643.703.603.62-0.28%-0.85%1.54%10,462,30038,196,00087%3.650.58%3.64-0.33%3.640.69%3.570.42%-0.17%
2019-08-223.643.663.603.63-0.55%0.00%2.25%9,241,40033,543,00079%3.63-0.41%3.650.47%3.610.84%3.550.34%-0.28%
2019-08-213.653.673.613.650.27%0.14%3.17%8,789,20032,034,00078%3.65-0.76%3.640.89%3.580.56%3.540.37%-0.37%
2019-08-203.673.723.643.64-0.82%-0.90%3.26%16,739,60061,488,000152%3.671.66%3.611.81%3.561.16%3.530.97%-0.48%
2019-08-193.493.823.483.675.76%1.58%5.13%27,655,80099,929,000256%3.613.82%3.542.11%3.521.88%3.490.75%-0.67%
2019-08-163.483.533.453.47-0.57%-0.29%0.14%11,141,90038,775,000121%3.481.78%3.470.35%3.460.23%3.47-0.40%-0.77%
2019-08-153.383.513.333.490.87%2.08%0.32%10,874,50037,182,000116%3.42-2.31%3.46-0.17%3.45-0.23%3.48-0.83%-0.79%
2019-08-143.473.563.453.460.87%-1.14%-1.37%12,218,80042,767,000134%3.501.86%3.460.73%3.460.47%3.51-1.07%-0.73%
2019-08-133.433.483.403.43-0.87%-0.17%-3.27%7,676,20026,379,00081%3.440.18%3.44-0.09%3.440.03%3.55-1.64%-0.64%
2019-08-123.413.473.403.461.47%0.87%-4.02%8,085,20027,733,00075%3.43-0.41%3.44-0.23%3.44-0.98%3.61-0.66%-0.46%
2019-08-093.473.503.393.41-0.87%-0.99%-6.03%7,047,30024,272,00065%3.44-0.12%3.450.17%3.47-1.00%3.63-0.63%-0.40%
2019-08-083.453.483.423.440.88%-0.23%-5.81%5,828,40020,098,00053%3.45-0.12%3.44-1.26%3.51-1.18%3.65-0.57%-0.34%
2019-08-073.483.483.403.41-0.58%-1.22%-7.16%6,999,10024,159,00062%3.450.50%3.49-1.30%3.55-1.72%3.67-0.70%-0.29%
2019-08-063.513.563.323.43-3.92%-0.15%-7.27%13,998,30048,083,000119%3.44-4.69%3.53-2.75%3.61-2.88%3.70-0.96%-0.23%
2019-08-053.583.643.563.57-0.56%-0.94%-4.42%8,177,30029,474,00076%3.600.11%3.63-1.55%3.72-0.51%3.74-0.19%-0.16%
2019-08-023.633.653.533.590.00%-0.28%-4.06%11,156,00040,165,000101%3.60-2.57%3.69-2.33%3.74-0.80%3.74-0.64%-0.18%