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
2020-07-036.106.436.106.270.32%0.11%-4.36%101,793,100637,556,000103%6.261.28%6.240.55%6.26-1.85%6.56-1.35%-0.62%
2020-07-026.136.296.046.250.16%1.07%-5.96%78,539,300485,681,00074%6.18-1.23%6.20-1.27%6.38-2.76%6.65-0.75%-0.40%
2020-07-016.316.406.186.240.81%-0.34%-6.81%64,716,300405,202,00060%6.261.48%6.28-2.71%6.56-0.97%6.70-0.59%-0.23%
2020-06-306.166.256.106.190.98%0.32%-8.11%70,150,800432,838,00059%6.17-2.80%6.46-3.51%6.63-1.19%6.74-0.40%-0.08%
2020-06-296.736.766.136.13-9.99%-3.43%-9.36%143,429,900910,447,000119%6.35-7.80%6.69-2.61%6.71-1.93%6.76-1.30%0.02%
2020-06-247.007.066.786.81-3.54%-1.09%-0.61%84,375,400580,889,00073%6.89-1.02%6.870.64%6.84-0.36%6.85-0.47%0.28%
2020-06-236.767.136.687.063.52%1.50%2.56%127,114,400884,226,000105%6.963.45%6.830.92%6.860.54%6.88-0.74%0.49%
2020-06-226.656.836.616.821.94%1.43%-1.66%79,725,200536,111,00060%6.72-0.16%6.77-1.36%6.83-0.15%6.94-1.20%0.78%
2020-06-196.816.946.656.69-1.76%-0.67%-4.69%86,069,900579,641,00055%6.74-1.28%6.86-0.16%6.840.32%7.020.07%1.31%
2020-06-186.937.036.706.81-3.27%-0.18%-2.91%105,319,500718,510,00067%6.82-1.98%6.870.13%6.81-0.73%7.010.55%1.43%
2020-06-176.827.156.687.042.62%1.15%0.92%143,689,2001,000,140,00091%6.962.50%6.861.63%6.86-0.58%6.980.80%1.43%
2020-06-166.746.916.666.861.63%1.03%-0.88%97,784,900663,933,00061%6.79-0.25%6.75-1.40%6.90-1.53%6.920.95%1.24%
2020-06-156.577.076.576.750.60%-0.84%-1.55%134,285,400914,093,00078%6.812.19%6.85-1.58%7.01-1.74%6.860.90%1.12%
2020-06-126.596.856.486.71-2.33%0.74%-1.25%127,702,100850,680,00073%6.66-5.09%6.96-2.74%7.13-0.21%6.800.61%1.05%
2020-06-117.057.286.826.87-2.55%-2.11%1.72%168,693,3001,183,968,000104%7.02-1.76%7.15-1.52%7.151.23%6.751.35%0.97%
2020-06-107.237.437.007.05-3.42%-1.32%5.79%145,240,6001,037,600,00096%7.14-1.91%7.261.06%7.061.83%6.661.60%0.82%
2020-06-097.387.487.117.300.27%0.23%11.30%185,533,8001,351,332,000128%7.28-0.36%7.193.16%6.943.06%6.562.21%0.69%
2020-06-087.227.567.127.285.05%-0.40%13.45%288,385,6002,107,777,000215%7.318.11%6.976.73%6.735.09%6.424.02%0.53%
2020-06-056.216.936.136.9310.00%2.50%12.34%125,205,200846,536,000103%6.764.48%6.532.06%6.402.01%6.171.36%0.13%
2020-06-046.426.786.256.30-1.87%-2.64%3.52%146,592,400948,655,000117%6.471.27%6.401.56%6.281.75%6.090.55%0.03%
2020-06-036.496.596.266.42-1.68%0.47%6.06%152,124,400972,080,000118%6.390.65%6.301.94%6.171.40%6.05-1.16%0.05%
2020-06-026.306.546.156.534.65%2.85%6.63%214,893,7001,364,342,000148%6.353.49%6.183.62%6.082.56%6.12-0.23%0.39%
2020-06-015.726.245.706.2410.05%1.71%1.66%153,548,100942,009,000100%6.145.02%5.961.17%5.931.94%6.140.15%0.62%
2020-05-295.846.015.665.67-3.57%-2.94%-7.49%89,729,900524,169,00055%5.840.50%5.890.44%5.82-0.26%6.13-0.18%0.74%
2020-05-285.856.005.605.88-2.00%1.15%-4.23%106,095,900616,742,00058%5.81-2.84%5.870.89%5.83-1.52%6.14-0.11%0.93%
2020-05-275.826.225.686.002.56%0.28%-2.39%144,176,400862,611,00075%5.983.87%5.820.71%5.92-3.83%6.150.33%1.05%
2020-05-265.625.965.555.854.28%1.56%-4.52%103,274,400594,875,00053%5.762.80%5.77-2.89%6.16-1.77%6.130.56%0.84%
2020-05-255.655.755.485.61-2.43%0.12%-7.93%87,070,500487,817,00041%5.60-5.02%5.95-5.74%6.27-0.32%6.090.03%0.59%
2020-05-226.026.165.685.75-4.64%-2.53%-5.60%132,334,200780,588,00062%5.90-4.11%6.31-1.79%6.29-0.06%6.090.36%0.50%
2020-05-216.306.446.006.030.00%-1.98%-0.64%175,383,8001,078,995,00086%6.15-6.55%6.420.39%6.300.50%6.070.75%0.39%