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:
蓝色光标( 300058.SZ 深证)
板块 :传播与文化产业   
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
2020-07-037.958.217.918.000.38%-0.66%-4.19%120,712,100972,084,00067%8.051.47%8.001.14%7.910.41%8.35-0.62%0.45%
2020-07-027.998.027.877.97-0.75%0.43%-5.14%112,218,200890,527,00056%7.94-0.95%7.910.79%7.88-0.20%8.40-0.18%0.67%
2020-07-017.868.177.838.032.95%0.22%-4.60%156,478,5001,253,679,00076%8.013.46%7.850.77%7.89-0.53%8.42-0.07%0.78%
2020-06-307.717.837.667.801.43%0.72%-7.40%107,089,100829,250,00049%7.740.58%7.79-1.21%7.94-2.24%8.420.01%0.89%
2020-06-297.707.847.607.69-0.90%-0.12%-8.69%90,294,800695,180,00040%7.70-2.53%7.89-1.73%8.12-5.34%8.420.19%0.98%
2020-06-247.998.047.757.76-2.76%-1.76%-7.68%123,875,200978,490,00053%7.90-1.19%8.03-2.46%8.58-0.80%8.410.41%1.07%
2020-06-237.988.097.897.98-0.25%-0.18%-4.68%142,054,4001,135,646,00060%7.99-1.59%8.23-6.13%8.64-0.21%8.370.18%1.12%
2020-06-228.308.387.968.00-3.96%-1.51%-4.27%201,647,4001,637,987,00084%8.12-3.84%8.76-1.01%8.66-0.08%8.360.35%1.25%
2020-06-198.488.688.238.33-3.03%-1.39%0.02%245,207,7002,071,334,000106%8.45-8.58%8.850.08%8.670.57%8.330.79%1.36%
2020-06-189.919.918.598.59-4.66%-7.03%3.96%434,781,2004,017,367,000217%9.247.57%8.855.73%8.624.90%8.263.44%1.36%
2020-06-178.109.018.099.0110.01%4.89%12.79%261,496,6002,246,242,000139%8.593.79%8.372.76%8.222.62%7.991.60%1.16%
2020-06-168.298.588.108.191.74%-1.04%4.17%182,810,6001,512,857,00099%8.281.45%8.141.40%8.010.69%7.860.94%1.16%
2020-06-157.828.517.788.051.51%-1.32%3.35%198,814,0001,621,924,000106%8.162.28%8.032.03%7.950.84%7.790.99%1.24%
2020-06-127.858.127.817.93-1.98%-0.58%2.81%166,904,6001,331,269,00086%7.980.30%7.87-0.15%7.890.91%7.710.90%1.44%
2020-06-117.708.237.618.093.59%1.74%5.83%213,072,5001,694,367,000108%7.953.41%7.880.54%7.820.83%7.641.15%1.53%
2020-06-107.877.907.547.81-2.74%1.56%3.35%196,487,6001,511,051,000104%7.69-3.67%7.840.44%7.750.38%7.560.81%1.25%
2020-06-097.778.237.658.033.35%0.59%7.12%224,931,6001,795,549,000132%7.981.98%7.811.64%7.721.37%7.501.56%1.05%
2020-06-087.588.127.447.774.02%-0.74%5.27%217,592,8001,703,417,000137%7.834.56%7.681.44%7.621.13%7.381.42%0.84%
2020-06-057.407.777.337.47-1.45%-0.23%2.64%139,585,1001,045,056,00094%7.49-2.20%7.570.00%7.530.66%7.280.80%0.61%
2020-06-047.507.947.307.580.80%-0.98%4.99%212,557,1001,627,125,000154%7.661.55%7.570.91%7.481.82%7.221.48%0.46%
2020-06-037.487.687.407.520.94%-0.24%5.69%189,867,4001,431,236,000154%7.540.37%7.501.23%7.351.72%7.121.53%0.27%
2020-06-027.757.757.357.45-1.72%-0.80%6.31%189,084,4001,419,931,000172%7.510.54%7.412.52%7.232.19%7.011.76%0.07%
2020-06-017.257.757.197.585.28%1.47%10.06%250,346,8001,870,201,000258%7.472.98%7.234.36%7.073.89%6.893.04%-0.15%
2020-05-296.707.376.627.207.46%-0.74%7.72%209,287,6001,518,227,000244%7.2511.58%6.935.80%6.814.18%6.681.74%-0.46%
2020-05-286.516.706.326.701.21%3.06%1.98%89,583,400582,389,000107%6.50-1.23%6.550.46%6.530.11%6.57-1.63%-0.54%
2020-05-276.586.746.456.620.00%0.58%-0.88%86,950,500572,324,00095%6.580.31%6.52-0.14%6.530.54%6.68-1.15%-0.32%
2020-05-266.466.726.376.625.92%0.88%-2.03%87,960,700577,229,00091%6.563.34%6.530.66%6.490.17%6.76-0.60%-0.18%
2020-05-256.356.526.206.25-3.10%-1.57%-8.06%56,482,100358,662,00056%6.35-3.92%6.48-0.25%6.48-0.66%6.80-0.80%-0.08%
2020-05-226.566.786.456.450.16%-2.41%-5.88%83,449,700551,532,00082%6.612.75%6.500.60%6.52-1.26%6.85-0.74%0.05%
2020-05-216.406.546.356.440.00%0.12%-6.72%55,822,000359,054,00051%6.430.23%6.46-0.83%6.61-2.67%6.90-0.39%0.19%