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
2020-04-033.743.753.583.61-3.22%-1.12%-8.68%20,774,00075,851,00052%3.65-0.03%3.65-0.68%3.71-2.04%3.95-1.89%-0.93%
2020-04-023.563.743.523.734.48%2.14%-7.42%27,377,80099,975,00058%3.650.52%3.67-1.64%3.78-2.15%4.03-1.92%-0.68%
2020-04-013.643.733.543.57-2.19%-1.73%-13.10%25,788,60093,681,00048%3.63-2.08%3.73-3.17%3.87-3.16%4.11-2.33%-0.49%
2020-03-313.823.843.603.65-2.67%-1.62%-13.22%36,112,800133,980,00058%3.71-2.91%3.85-3.17%3.99-1.87%4.21-1.73%-0.12%
2020-03-303.954.003.753.75-6.72%-1.86%-12.38%36,716,800140,304,00053%3.82-5.77%3.98-3.68%4.07-1.26%4.28-1.95%0.20%
2020-03-274.084.153.984.020.00%-0.86%-7.90%31,322,200127,025,00040%4.06-0.61%4.13-0.12%4.12-1.27%4.37-0.41%0.57%
2020-03-264.154.184.014.02-3.83%-1.47%-8.28%33,910,600138,372,00037%4.08-3.11%4.14-0.10%4.17-1.51%4.380.23%0.82%
2020-03-254.344.354.114.180.00%-0.74%-4.41%51,476,900216,760,00057%4.212.73%4.14-0.93%4.24-1.97%4.370.23%0.87%
2020-03-244.114.193.964.184.24%1.98%-4.19%51,125,600209,550,00053%4.10-0.27%4.18-2.27%4.32-1.50%4.360.16%0.94%
2020-03-234.044.273.984.01-4.98%-2.43%-7.94%52,366,400215,252,00052%4.11-3.79%4.28-3.06%4.39-1.95%4.360.28%1.02%
2020-03-204.424.484.124.22-4.74%-1.22%-2.85%81,398,400347,763,00083%4.27-2.93%4.41-1.43%4.47-0.20%4.340.63%1.04%
2020-03-194.304.524.294.431.14%0.66%2.62%72,360,500318,435,00074%4.40-3.02%4.48-1.37%4.480.76%4.320.00%1.08%
2020-03-184.554.794.384.38-3.10%-3.48%1.46%95,280,100432,343,00089%4.541.52%4.541.16%4.451.37%4.321.36%1.47%
2020-03-174.484.674.284.524.63%1.12%6.13%103,953,800464,670,00093%4.47-2.49%4.491.49%4.391.32%4.261.43%1.54%
2020-03-164.754.884.224.32-6.09%-5.76%2.88%143,581,400658,243,000134%4.584.18%4.423.54%4.333.02%4.201.82%1.48%
2020-03-133.984.603.984.6010.05%4.55%11.54%150,134,000660,658,000152%4.407.47%4.273.09%4.212.61%4.122.08%1.31%
2020-03-123.994.203.954.183.98%2.10%3.47%64,449,800263,861,00067%4.09-1.71%4.140.56%4.10-2.10%4.040.72%1.09%
2020-03-114.254.383.984.02-5.19%-3.48%0.22%85,336,100355,467,00092%4.170.36%4.120.93%4.190.99%4.010.93%1.07%
2020-03-104.004.303.964.246.53%2.17%6.69%92,365,800383,298,00099%4.153.31%4.08-2.86%4.151.49%3.970.97%1.10%
2020-03-094.004.123.883.98-1.00%-0.92%1.12%72,163,600289,914,00078%4.02-1.08%4.200.84%4.080.62%3.940.51%1.11%
2020-03-064.084.183.974.02-4.51%-1.01%2.66%116,475,300473,043,000130%4.06-6.67%4.161.54%4.061.65%3.920.93%1.19%
2020-03-054.544.544.134.211.94%-3.24%8.51%191,178,900831,880,000251%4.358.75%4.106.24%3.995.89%3.883.91%1.21%
2020-03-043.714.133.664.1310.13%3.22%10.61%146,890,900587,664,000226%4.006.02%3.866.19%3.772.75%3.732.08%0.93%
2020-03-033.573.873.553.756.53%-0.64%2.52%100,848,700380,635,000177%3.777.95%3.642.22%3.670.88%3.660.88%0.88%
2020-03-023.493.553.433.523.83%0.69%-2.92%33,042,200115,523,00059%3.500.49%3.56-2.50%3.64-0.71%3.630.11%1.06%
2020-02-283.513.573.383.39-6.87%-2.56%-6.41%60,792,000211,525,000109%3.48-4.92%3.65-1.54%3.66-0.76%3.62-0.11%1.13%
2020-02-273.683.753.573.64-3.19%-0.52%0.39%63,979,000234,091,000130%3.66-2.58%3.70-0.38%3.690.30%3.630.47%1.13%
2020-02-263.683.943.583.762.73%0.11%4.18%87,134,700327,250,000198%3.762.09%3.721.28%3.681.13%3.611.29%1.02%
2020-02-253.673.833.533.66-1.88%-0.52%2.72%68,100,400250,545,000178%3.68-0.76%3.671.02%3.640.86%3.561.02%0.82%
2020-02-243.643.793.603.730.00%0.62%5.76%55,939,400207,371,000164%3.712.60%3.631.40%3.611.66%3.531.35%0.73%