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
2020-02-183.513.623.473.624.32%1.89%7.96%46,996,700166,973,000150%3.553.68%3.461.94%3.441.35%3.352.73%0.03%
2020-02-173.363.473.353.475.15%1.25%6.31%33,638,400115,278,000107%3.433.04%3.400.44%3.400.36%3.260.83%-0.48%
2020-02-143.383.383.253.30-1.79%-0.78%1.95%22,680,30075,434,00076%3.33-2.66%3.38-0.68%3.390.39%3.24-0.19%-0.63%
2020-02-133.423.503.363.36-1.75%-1.67%3.61%25,350,40086,616,00083%3.420.68%3.400.41%3.371.44%3.24-0.55%-0.69%
2020-02-123.393.433.333.420.00%0.77%4.88%26,066,40088,471,00077%3.39-0.26%3.391.04%3.321.56%3.26-0.73%-0.69%
2020-02-113.393.463.343.420.00%0.50%4.11%30,504,800103,808,00084%3.400.74%3.362.10%3.273.28%3.290.12%-0.64%
2020-02-103.333.443.293.423.32%1.24%4.24%40,523,100136,897,000113%3.382.80%3.292.88%3.172.09%3.280.09%-0.67%
2020-02-073.233.353.213.313.44%0.73%0.98%34,208,200112,413,00097%3.293.27%3.194.35%3.10-0.55%3.28-0.30%-0.67%
2020-02-063.113.243.063.203.23%0.57%-2.68%35,688,400113,568,000101%3.182.12%3.061.93%3.12-2.53%3.29-0.64%-0.61%
2020-02-053.043.193.043.101.31%-0.51%-6.32%34,327,600106,951,00098%3.126.38%3.00-3.16%3.20-2.82%3.31-1.08%-0.52%
2020-02-042.703.082.703.063.38%4.47%-8.52%46,667,800136,695,000128%2.93-1.05%3.10-7.65%3.30-3.15%3.35-2.36%-0.34%
2020-02-032.962.962.962.96-10.03%0.00%-13.60%9,101,30026,940,00025%2.96-11.32%3.36-2.33%3.40-0.64%3.43-0.64%-0.06%
2020-01-233.393.413.243.29-5.19%-1.44%-4.58%39,180,100130,779,000118%3.34-3.08%3.44-0.43%3.42-0.58%3.45-0.83%0.05%
2020-01-223.453.553.353.47-0.57%0.75%-0.20%51,623,800177,791,000162%3.44-1.91%3.450.17%3.440.06%3.48-0.54%0.21%
2020-01-213.443.603.433.492.95%-0.60%-0.17%50,009,300175,558,000164%3.514.37%3.451.41%3.440.47%3.50-0.26%0.37%
2020-01-203.393.423.323.390.30%0.77%-3.28%27,759,30093,395,00085%3.36-1.35%3.40-0.73%3.43-0.95%3.51-0.17%0.56%
2020-01-173.433.453.373.38-0.88%-0.88%-3.73%22,736,20077,532,00069%3.41-0.61%3.42-0.90%3.46-0.72%3.510.11%0.60%
2020-01-163.443.483.403.41-0.29%-0.61%-2.77%23,069,20079,149,00070%3.43-0.03%3.46-0.75%3.48-1.00%3.510.32%0.57%
2020-01-153.453.463.403.42-1.16%-0.35%-2.17%23,447,10080,461,00070%3.43-1.89%3.48-0.94%3.52-0.73%3.500.26%0.50%
2020-01-143.533.563.453.46-1.98%-1.09%-0.77%24,941,50087,257,00077%3.50-0.14%3.51-0.90%3.55-0.28%3.490.69%0.42%
2020-01-133.533.543.453.530.00%0.77%1.93%32,713,200114,596,000101%3.50-1.16%3.55-0.67%3.560.28%3.460.44%0.33%
2020-01-103.613.633.513.53-1.67%-0.40%2.38%24,090,20085,379,00078%3.54-1.28%3.570.00%3.550.62%3.450.50%0.32%
2020-01-093.583.643.553.591.41%0.00%4.63%34,043,100122,208,000115%3.590.56%3.571.02%3.521.24%3.430.79%0.29%
2020-01-083.573.633.523.54-1.67%-0.84%4.00%42,663,700152,295,000153%3.570.31%3.531.38%3.481.46%3.401.04%0.22%
2020-01-073.463.653.463.604.35%1.15%6.86%57,768,600205,600,000231%3.563.49%3.492.98%3.432.94%3.371.66%0.13%
2020-01-063.353.493.343.451.77%0.32%4.10%31,502,400108,331,000142%3.441.69%3.391.65%3.330.97%3.310.21%-0.02%
2020-01-033.373.413.353.390.89%0.24%2.51%26,666,80090,197,000122%3.381.53%3.331.84%3.300.70%3.31-0.18%0.00%
2020-01-023.303.373.263.363.07%0.87%1.42%30,795,000102,593,000138%3.332.43%3.270.46%3.280.43%3.31-0.42%0.09%
2019-12-313.253.283.233.260.31%0.25%-2.01%18,863,50061,345,00082%3.251.31%3.26-0.12%3.26-0.09%3.33-0.54%0.22%
2019-12-303.243.253.153.250.00%1.25%-2.84%26,143,20083,920,000100%3.21-2.90%3.26-1.00%3.27-0.70%3.35-0.18%0.40%