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:
鲁信创投( 600783.SH 上证)
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
2020-05-2513.0413.1913.0413.08-0.46%0.00%0.00%2,632,00034,477,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2020-05-2213.4013.4913.0313.14-2.74%-0.48%-3.99%5,935,40078,371,00083%13.20-3.03%13.45-1.15%13.54-0.92%13.69-0.69%-0.40%
2020-05-2113.4313.8513.4013.510.97%-0.78%-1.97%6,977,50095,007,00091%13.620.86%13.610.01%13.66-0.26%13.78-0.36%-0.31%
2020-05-2013.6913.6913.3113.38-2.41%-0.89%-3.26%6,870,90092,758,00083%13.50-1.75%13.61-0.93%13.70-0.24%13.83-0.45%-0.25%
2020-05-1913.7213.8313.6713.710.96%-0.23%-1.32%5,205,60071,528,00058%13.740.96%13.74-0.12%13.730.07%13.890.01%-0.20%
2020-05-1813.8013.9013.4013.58-2.02%-0.23%-2.25%7,759,200105,614,00075%13.61-1.90%13.75-0.18%13.72-0.72%13.890.08%-0.21%
2020-05-1513.8314.0313.6913.860.87%-0.10%-0.15%6,673,90092,595,00056%13.870.60%13.780.47%13.82-0.40%13.88-3.05%-0.26%
2020-05-1413.7013.9613.6313.740.29%-0.38%-4.03%6,629,40091,435,00040%13.791.07%13.71-0.74%13.88-0.35%14.320.16%0.55%
2020-05-1313.6013.8613.4913.70-0.15%0.40%-4.16%5,785,90078,953,00031%13.65-0.37%13.82-0.90%13.93-0.44%14.290.08%0.63%
2020-05-1213.9614.0313.5113.72-1.93%0.17%-3.94%7,890,700108,076,00043%13.70-2.31%13.94-0.62%13.990.04%14.280.03%0.47%
2020-05-1114.2814.3113.8713.99-0.99%-0.22%-2.02%9,245,500129,630,00053%14.02-0.11%14.03-0.08%13.980.53%14.280.15%0.41%
2020-05-0813.9514.1713.8214.131.80%0.66%-0.89%12,179,800170,971,00072%14.040.11%14.040.58%13.91-3.94%14.260.26%0.35%
2020-05-0714.1014.3213.8213.88-1.84%-1.01%-2.39%11,713,100164,246,00071%14.02-0.21%13.960.73%14.480.33%14.220.18%0.26%
2020-05-0613.6114.2713.6014.142.46%0.63%-0.38%14,861,200208,810,00093%14.051.53%13.86-5.15%14.430.04%14.190.12%0.24%
2020-04-3013.4714.3813.4313.801.55%-0.28%-2.66%18,159,500251,302,000117%13.840.63%14.610.02%14.43-0.30%14.18-0.12%0.28%
2020-04-2913.4214.1513.4213.59-7.17%-1.19%-4.26%24,801,300341,095,000174%13.75-10.56%14.61-1.28%14.47-0.87%14.19-0.46%0.31%
2020-04-2815.7315.7614.5814.642.16%-4.79%2.66%45,848,100704,966,000416%15.389.95%14.807.55%14.607.48%14.265.08%0.39%
2020-04-2713.2714.3713.2714.339.64%2.47%5.59%22,930,200320,683,000299%13.996.13%13.764.09%13.582.75%13.570.96%-0.07%
2020-04-2413.2713.4312.9913.07-1.73%-0.81%-2.77%5,008,20065,993,00076%13.18-1.25%13.220.25%13.22-0.76%13.44-1.46%-0.15%
2020-04-2313.2213.5213.1813.300.53%-0.33%-2.50%5,709,90076,193,00073%13.341.81%13.18-0.05%13.32-0.20%13.64-0.64%0.09%
2020-04-2212.9813.3212.9213.230.61%0.94%-3.63%5,083,10066,622,00060%13.11-0.02%13.19-1.26%13.34-0.66%13.73-0.44%0.21%
2020-04-2113.4013.4012.9613.15-2.08%0.31%-4.64%7,532,90098,751,00084%13.11-1.64%13.36-0.94%13.43-0.96%13.79-0.62%0.31%
2020-04-2013.4613.4813.1013.43-0.67%0.77%-3.21%7,262,70096,793,00073%13.33-2.11%13.48-0.81%13.56-0.64%13.88-0.07%0.48%
2020-04-1713.6913.7713.4313.52-0.52%-0.69%-2.63%8,025,700109,261,00072%13.610.87%13.59-0.29%13.65-1.81%13.890.54%0.57%
2020-04-1613.5013.6713.3013.590.67%0.70%-1.60%5,632,20076,011,00049%13.50-1.20%13.63-0.51%13.90-0.76%13.810.25%0.47%
2020-04-1513.7813.8113.4913.50-2.10%-1.17%-2.01%5,758,80078,665,00051%13.66-0.53%13.70-2.23%14.00-0.22%13.780.31%0.38%
2020-04-1413.7513.8413.5813.791.10%0.42%0.41%6,060,70083,229,00055%13.730.17%14.02-0.65%14.04-0.04%13.730.45%0.30%
2020-04-1313.9713.9913.5213.64-4.21%-0.51%-0.23%8,320,200114,068,00076%13.71-3.92%14.11-0.38%14.040.34%13.670.15%0.10%
2020-04-1014.1314.5513.9914.241.79%-0.20%4.31%16,670,100237,873,000164%14.270.76%14.161.05%13.991.70%13.650.97%-0.05%
2020-04-0914.1014.4413.9513.990.00%-1.21%3.47%10,372,900146,895,000114%14.161.46%14.011.10%13.761.10%13.520.54%-0.41%