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
2019-11-113.283.283.153.15-3.96%-1.53%-9.48%14,525,50046,468,00044%3.20-3.27%3.26-0.40%3.27-0.88%3.48-1.70%-0.39%
2019-11-083.303.353.273.280.00%-0.82%-7.34%13,782,30045,580,00039%3.310.89%3.270.03%3.29-0.09%3.54-0.20%0.00%
2019-11-073.253.323.223.280.92%0.06%-7.53%12,899,70042,289,00036%3.281.05%3.27-0.70%3.30-0.48%3.55-0.25%-0.02%
2019-11-063.313.313.203.25-1.81%0.18%-8.61%17,916,50058,118,00050%3.24-1.58%3.30-0.72%3.31-2.10%3.56-0.48%-0.03%
2019-11-053.333.343.253.31-0.30%0.42%-7.36%18,350,80060,487,00054%3.30-1.41%3.32-0.45%3.38-4.84%3.57-0.39%0.03%
2019-11-043.333.383.313.320.00%-0.69%-7.44%18,203,70060,854,00055%3.340.78%3.33-2.11%3.56-1.82%3.59-0.22%0.05%
2019-11-013.283.353.263.321.84%0.09%-7.65%19,483,70064,633,00060%3.32-0.63%3.41-5.44%3.62-0.50%3.60-0.44%0.03%
2019-10-313.453.473.243.26-5.23%-2.34%-9.72%37,635,000125,621,000119%3.34-4.30%3.60-2.94%3.64-1.25%3.61-1.01%0.03%
2019-10-303.513.603.403.44-6.78%-1.38%-5.70%52,017,800181,430,000190%3.49-7.51%3.71-1.59%3.69-1.37%3.65-0.98%0.08%
2019-10-294.004.003.603.69-4.40%-2.15%0.16%94,262,700355,448,000440%3.77-2.31%3.771.34%3.741.85%3.681.80%0.07%
2019-10-283.863.863.863.869.97%0.00%6.66%39,785,800153,574,000309%3.8610.82%3.726.50%3.675.46%3.622.15%-0.20%
2019-10-253.513.533.423.51-1.13%0.78%-0.93%12,008,70041,825,000105%3.48-0.17%3.49-0.03%3.48-0.17%3.54-0.39%-0.44%
2019-10-243.483.553.433.551.43%1.75%-0.20%11,469,20040,019,00099%3.49-0.68%3.500.58%3.49-0.29%3.56-0.28%-0.48%
2019-10-233.483.543.483.500.00%-0.37%-1.88%10,129,70035,586,00088%3.510.83%3.480.00%3.50-0.51%3.570.03%-0.52%
2019-10-223.453.523.433.500.57%0.46%-1.85%9,232,60032,165,00077%3.481.34%3.48-0.52%3.51-0.88%3.57-0.11%-0.62%
2019-10-213.523.523.393.48-0.29%1.22%-2.52%12,818,80044,066,000105%3.44-2.11%3.49-1.72%3.54-1.72%3.57-0.45%-0.70%
2019-10-183.523.583.463.49-1.13%-0.63%-2.68%11,138,90039,116,00093%3.51-1.04%3.55-1.28%3.61-0.52%3.59-0.42%-0.80%
2019-10-173.593.603.513.53-1.12%-0.54%-1.97%8,721,30030,950,00072%3.55-1.64%3.60-1.32%3.63-0.11%3.60-0.53%-0.82%
2019-10-163.613.653.563.57-1.38%-1.05%-1.38%9,706,80035,026,00075%3.61-0.63%3.650.06%3.630.55%3.62-1.09%-0.85%
2019-10-153.693.693.603.62-2.43%-0.30%-1.09%12,027,60043,675,00084%3.63-1.55%3.650.36%3.610.42%3.66-0.87%-0.78%
2019-10-143.643.733.633.713.06%0.60%0.49%14,579,20053,770,00097%3.692.10%3.631.71%3.590.73%3.69-0.32%-0.73%
2019-10-113.593.653.573.600.00%-0.33%-2.81%13,073,20047,221,00082%3.610.67%3.570.71%3.57-0.28%3.70-0.75%-0.72%
2019-10-103.553.623.533.601.12%0.33%-3.54%11,886,60042,644,00072%3.591.99%3.550.09%3.58-0.94%3.73-0.69%-0.63%
2019-10-093.513.573.413.561.71%1.19%-5.27%13,459,80047,353,00078%3.52-0.59%3.54-1.50%3.61-2.48%3.76-1.00%-0.54%
2019-10-083.563.603.483.50-0.85%-1.10%-7.80%9,757,80034,533,00055%3.54-1.09%3.60-1.61%3.70-1.57%3.80-0.91%-0.42%
2019-09-303.643.673.523.53-3.02%-1.34%-7.86%12,148,20043,464,00062%3.58-2.35%3.66-2.82%3.76-0.74%3.83-1.42%-0.27%
2019-09-273.633.723.623.640.28%-0.66%-6.33%12,470,60045,691,00058%3.66-1.08%3.76-1.47%3.79-0.92%3.89-0.64%-0.03%
2019-09-263.793.813.623.63-3.97%-2.00%-7.18%18,549,50068,713,00085%3.70-4.12%3.82-0.57%3.83-0.93%3.91-0.79%0.09%
2019-09-253.853.993.753.78-2.33%-2.15%-4.11%22,987,70088,810,000107%3.86-0.23%3.84-0.29%3.86-0.31%3.94-0.46%0.25%
2019-09-243.843.933.803.870.00%-0.05%-2.27%20,928,40081,040,00093%3.872.35%3.85-0.10%3.87-0.51%3.96-0.28%0.41%