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
2019-05-174.254.323.973.99-5.67%-3.88%-4.48%30,629,000127,137,00096%4.15-1.64%4.19-0.59%4.20-1.04%4.18-0.50%-1.51%
2019-05-164.234.284.184.230.24%0.24%0.76%21,769,90091,865,00072%4.220.24%4.210.02%4.24-0.05%4.20-1.08%-1.56%
2019-05-154.264.284.174.221.20%0.24%-0.57%19,970,60084,080,00061%4.210.00%4.21-0.99%4.240.45%4.24-1.90%-1.52%
2019-05-144.124.294.094.17-0.24%-0.95%-3.61%21,580,90090,852,00060%4.21-0.14%4.25-0.09%4.231.00%4.33-0.98%-1.33%
2019-05-134.264.334.164.18-2.34%-0.85%-4.33%23,395,20098,640,00063%4.22-1.73%4.260.69%4.180.43%4.37-0.93%-1.25%
2019-05-104.254.494.184.283.13%-0.23%-2.95%49,750,400213,443,000137%4.291.37%4.232.42%4.170.07%4.41-1.03%-1.19%
2019-05-094.294.394.154.15-4.82%-1.94%-6.87%24,314,400102,896,00071%4.231.34%4.130.63%4.16-1.96%4.46-1.35%-1.17%
2019-05-083.874.383.814.369.55%4.41%-3.48%59,505,100248,488,000167%4.185.51%4.10-0.68%4.25-4.24%4.52-2.59%-1.10%
2019-05-074.054.093.883.98-0.75%0.56%-14.17%30,639,000121,271,00087%3.96-3.60%4.13-5.73%4.43-3.21%4.64-2.21%-0.93%
2019-05-064.264.274.014.01-10.09%-2.34%-15.44%35,194,300144,514,000103%4.11-8.41%4.38-6.49%4.58-3.15%4.74-2.55%-0.81%
2019-04-304.454.564.384.460.45%-0.51%-8.34%17,521,20078,551,00050%4.48-1.99%4.69-1.20%4.73-0.90%4.87-0.98%-0.68%
2019-04-294.804.884.384.44-8.64%-2.93%-9.65%41,297,700188,908,00098%4.57-6.06%4.74-2.07%4.77-1.89%4.91-0.67%-0.72%
2019-04-264.705.004.684.863.40%-0.18%-1.76%44,584,200217,063,000114%4.871.54%4.840.33%4.86-0.80%4.95-0.02%-0.69%
2019-04-254.854.944.694.70-3.89%-1.98%-5.01%27,007,600129,499,00071%4.80-1.15%4.83-1.25%4.90-0.93%4.95-0.12%-0.72%
2019-04-244.834.914.764.891.66%0.80%-1.29%22,170,400107,557,00056%4.850.12%4.89-1.33%4.95-0.88%4.95-0.34%-0.74%
2019-04-234.854.914.774.81-1.43%-0.72%-3.24%20,219,40097,953,00045%4.85-2.00%4.95-0.88%4.99-0.30%4.97-0.84%-0.80%
2019-04-224.995.054.854.88-3.37%-1.29%-2.65%29,911,600147,884,00063%4.94-1.91%5.00-0.68%5.010.22%5.01-0.63%-0.77%
2019-04-195.005.144.945.050.80%0.20%0.10%29,546,800148,925,00061%5.040.58%5.030.38%5.000.48%5.05-0.92%-0.78%
2019-04-184.995.084.965.010.40%-0.02%-1.61%27,029,200135,453,00051%5.01-0.52%5.010.50%4.970.32%5.09-1.05%-0.64%
2019-04-175.105.164.984.99-3.11%-0.93%-3.03%57,484,400289,558,000100%5.040.76%4.990.93%4.96-0.02%5.15-1.19%-0.47%
2019-04-164.745.274.625.157.52%3.02%-1.11%90,237,700451,059,000147%5.002.48%4.941.35%4.96-1.22%5.21-1.44%-0.27%
2019-04-154.924.964.784.79-0.83%-1.80%-9.35%33,739,200164,595,00053%4.880.72%4.88-1.54%5.02-1.41%5.28-0.32%-0.03%
2019-04-124.824.914.814.83-0.21%-0.27%-8.89%29,907,400144,848,00045%4.84-1.14%4.95-2.52%5.09-1.95%5.30-0.30%0.03%
2019-04-114.985.014.814.84-3.20%-1.20%-8.97%40,936,600200,548,00062%4.90-2.47%5.08-1.89%5.19-2.06%5.32-0.38%0.12%
2019-04-105.135.134.905.00-6.19%-0.46%-6.31%75,772,700380,583,000119%5.02-5.72%5.18-3.11%5.30-2.23%5.34-0.91%0.17%
2019-04-095.215.435.185.332.30%0.04%-1.04%47,248,100251,757,00080%5.331.08%5.34-1.20%5.42-0.62%5.39-0.55%0.23%
2019-04-085.405.455.135.21-3.34%-1.16%-3.80%51,144,800269,561,00082%5.27-2.59%5.41-1.26%5.460.15%5.42-0.70%0.34%
2019-04-045.545.545.305.39-2.53%-0.39%-1.17%66,056,600357,441,000100%5.41-1.85%5.48-0.56%5.450.41%5.450.42%0.47%
2019-04-035.565.625.435.530.36%0.31%1.82%66,794,700368,226,00095%5.510.18%5.511.29%5.430.93%5.430.65%0.37%
2019-04-025.505.635.415.510.00%0.13%2.11%85,142,200468,562,000127%5.50-0.15%5.441.61%5.380.64%5.400.84%0.31%