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
2019-07-153.753.883.623.830.79%1.70%-1.92%20,217,80076,144,000143%3.77-0.84%3.78-0.61%3.79-0.66%3.91-1.44%-0.70%
2019-07-123.773.833.743.801.33%0.05%-4.09%7,532,20028,609,00050%3.800.03%3.80-0.21%3.82-1.11%3.96-0.30%-0.54%
2019-07-113.803.853.753.75-1.06%-1.24%-5.64%9,037,30034,316,00054%3.80-0.42%3.81-0.44%3.86-0.90%3.97-0.77%-0.52%
2019-07-103.863.873.773.79-1.56%-0.60%-5.37%8,062,40030,738,00043%3.81-0.26%3.83-1.42%3.90-0.89%4.01-0.47%-0.42%
2019-07-093.813.863.783.851.58%0.71%-4.32%9,903,50037,865,00050%3.82-0.34%3.88-1.10%3.93-1.23%4.02-0.42%-0.36%
2019-07-083.973.973.753.79-4.53%-1.20%-6.21%19,364,80074,286,00087%3.84-3.81%3.93-1.83%3.98-1.70%4.04-1.51%-0.29%
2019-07-053.994.023.953.97-0.50%-0.45%-3.24%14,319,60057,100,00055%3.99-0.18%4.00-0.94%4.050.12%4.10-2.19%-0.07%
2019-07-044.024.063.963.99-0.50%-0.13%-4.89%12,289,60049,094,00035%4.00-0.42%4.04-0.88%4.04-0.59%4.200.05%0.56%
2019-07-034.034.063.994.01-1.23%-0.05%-4.36%15,970,70064,068,00044%4.01-1.84%4.070.32%4.07-0.34%4.190.02%0.59%
2019-07-024.134.144.054.06-1.69%-0.66%-3.15%19,027,80077,760,00052%4.09-0.32%4.06-0.37%4.080.05%4.190.05%0.61%
2019-07-014.074.144.044.133.77%0.73%-1.43%27,576,300113,062,00078%4.102.68%4.080.05%4.08-1.26%4.190.12%0.60%
2019-06-284.084.083.923.98-3.16%-0.33%-4.90%24,173,10096,515,00069%3.99-3.29%4.07-0.63%4.13-2.98%4.19-0.05%0.56%
2019-06-274.104.234.084.110.24%-0.46%-1.84%23,881,40098,605,00071%4.130.68%4.10-1.51%4.260.17%4.190.19%0.54%
2019-06-264.054.144.044.100.24%-0.02%-1.89%21,165,30086,795,00063%4.100.61%4.16-3.07%4.250.14%4.180.17%0.48%
2019-06-254.194.194.014.09-1.92%0.34%-1.97%31,962,100130,293,00095%4.08-3.60%4.29-0.16%4.25-0.21%4.170.26%0.41%
2019-06-244.304.334.154.17-5.01%-1.37%0.22%61,631,800260,563,000193%4.23-4.19%4.300.21%4.260.45%4.160.73%0.31%
2019-06-214.304.514.214.397.07%-0.52%6.27%92,896,800409,963,000362%4.418.06%4.296.08%4.245.48%4.134.06%0.20%
2019-06-204.014.193.984.101.74%0.39%3.27%27,188,000111,048,000135%4.080.86%4.051.40%4.020.53%3.970.33%-0.28%
2019-06-194.054.094.014.032.03%-0.47%1.84%23,295,30094,315,000120%4.052.53%3.990.76%4.000.48%3.960.25%-0.37%
2019-06-183.923.983.903.950.00%0.03%0.08%11,318,90044,693,00058%3.950.48%3.96-0.55%3.980.18%3.95-0.08%-0.43%
2019-06-173.903.993.883.951.28%0.51%0.00%15,320,70060,212,00075%3.93-1.50%3.98-0.28%3.970.28%3.95-0.28%-0.44%
2019-06-144.054.143.893.90-3.47%-2.26%-1.54%20,397,90081,383,000102%3.99-0.47%3.990.55%3.960.74%3.96-0.23%-0.43%
2019-06-133.934.053.914.042.54%0.77%1.76%24,073,10096,507,000119%4.010.86%3.971.15%3.930.18%3.97-0.43%-0.44%
2019-06-124.014.033.933.94-1.25%-0.88%-1.18%19,135,50076,061,00094%3.980.99%3.931.03%3.920.03%3.99-0.55%-0.41%
2019-06-113.814.023.773.994.45%1.37%-0.47%27,668,900108,897,000133%3.942.69%3.89-0.28%3.92-0.18%4.01-0.69%-0.36%
2019-06-103.823.873.793.821.06%-0.34%-5.38%12,759,20048,904,00060%3.83-0.65%3.90-0.92%3.93-0.91%4.04-0.42%-0.30%
2019-06-063.963.983.763.78-4.79%-2.02%-6.76%24,675,70095,200,000114%3.86-3.31%3.93-1.18%3.96-1.30%4.05-0.71%-0.33%
2019-06-054.024.063.923.970.25%-0.50%-2.77%19,372,20077,299,00092%3.990.33%3.98-0.62%4.02-0.99%4.08-0.56%-0.29%
2019-06-043.994.053.933.960.25%-0.43%-3.56%17,277,30068,706,00079%3.980.13%4.01-0.77%4.06-0.98%4.11-0.36%-0.22%
2019-06-034.074.103.883.950.00%-0.55%-4.15%20,155,20080,064,00090%3.97-2.70%4.04-1.71%4.10-0.92%4.12-0.17%-0.13%