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:
万 科A( 000002.SZ 深证)
板块 :房地产_h   安邦概念   
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
2022-01-1921.8022.3021.5021.901.44%-0.06%0.59%119,176,3002,611,686,00092%21.912.30%21.521.89%21.43-0.06%21.770.49%0.83%
2022-01-1820.9521.9020.8621.593.45%0.78%-0.35%106,723,7002,286,205,00076%21.422.27%21.12-0.45%21.45-1.56%21.670.75%0.87%
2022-01-1720.6621.2220.6620.870.82%-0.36%-2.95%62,602,2001,311,269,00041%20.950.10%21.22-1.55%21.79-0.71%21.500.56%0.85%
2022-01-1421.5921.7020.6720.70-3.86%-1.08%-3.20%104,725,2002,191,323,00067%20.93-3.76%21.55-2.71%21.94-0.66%21.380.42%0.79%
2022-01-1322.0022.2821.4721.53-2.36%-0.98%1.10%91,286,8001,984,765,00062%21.74-0.87%22.15-0.30%22.090.52%21.300.47%0.71%
2022-01-1222.1522.3121.5122.05-1.12%0.54%4.03%126,895,6002,783,110,00090%21.93-2.69%22.220.18%21.970.85%21.200.69%0.66%
2022-01-1122.1123.0921.7922.300.63%-1.06%5.94%170,265,2003,837,453,000130%22.541.98%22.181.77%21.792.14%21.051.27%0.59%
2022-01-1021.8022.6621.5622.161.23%0.27%6.61%152,779,7003,376,586,000124%22.100.63%21.801.50%21.331.73%20.791.09%0.45%
2022-01-0721.3822.4621.3521.893.99%-0.33%6.46%226,276,9004,969,781,000200%21.963.69%21.473.07%20.972.51%20.561.79%0.31%
2022-01-0621.1221.6620.7921.05-0.57%-0.62%4.20%138,027,5002,923,512,000137%21.180.34%20.841.82%20.461.19%20.200.78%0.10%
2022-01-0520.4321.6120.3621.173.32%0.29%5.61%193,045,8004,075,048,000201%21.113.89%20.462.95%20.212.10%20.050.86%0.03%
2022-01-0419.4920.6519.3620.493.69%0.84%3.09%194,720,3003,956,476,000204%20.323.51%19.882.16%19.801.26%19.880.58%-0.03%
2021-12-3119.1419.9719.1019.763.35%0.66%-0.01%115,918,7002,275,603,000135%19.632.40%19.460.26%19.550.17%19.76-0.07%-0.08%
2021-12-3019.3519.4319.0319.12-1.34%-0.27%-3.31%81,221,3001,557,114,000100%19.17-1.73%19.41-1.30%19.52-0.61%19.77-0.33%-0.03%
2021-12-2919.6519.8119.3619.38-1.52%-0.66%-2.32%58,214,5001,135,709,00075%19.51-0.45%19.66-0.01%19.64-0.55%19.84-0.05%0.06%
2021-12-2819.5219.7719.3919.680.31%0.42%-0.86%69,046,8001,353,125,00090%19.60-1.22%19.66-0.13%19.75-1.08%19.850.02%0.10%
2021-12-2719.7920.1419.5819.62-0.10%-1.10%-1.14%75,474,5001,497,296,00098%19.841.70%19.69-0.36%19.960.08%19.85-0.17%0.15%
2021-12-2419.6519.7319.3019.64-0.05%0.68%-1.21%54,067,7001,054,678,00067%19.51-0.84%19.76-1.52%19.95-0.10%19.88-0.26%0.23%
2021-12-2319.8719.9919.5019.65-1.06%-0.11%-1.41%69,722,7001,371,591,00085%19.67-1.49%20.07-0.07%19.97-0.14%19.93-0.40%0.29%
2021-12-2220.2920.3319.8019.86-2.22%-0.55%-0.75%96,198,6001,921,113,000110%19.97-1.62%20.080.21%19.990.23%20.010.14%0.41%
2021-12-2119.4920.6719.4420.313.83%0.06%1.64%159,263,3003,232,650,000186%20.302.88%20.041.56%19.951.37%19.980.29%0.42%
2021-12-2019.5119.9519.5119.560.15%-0.86%-1.84%68,959,9001,360,522,00079%19.730.36%19.730.18%19.68-0.57%19.930.04%0.48%
2021-12-1719.7919.9419.5319.53-1.31%-0.65%-1.95%52,678,3001,035,531,00056%19.66-0.73%19.700.16%19.79-0.50%19.920.42%0.52%
2021-12-1619.5120.0919.4819.790.92%-0.06%-0.22%55,501,8001,099,033,00056%19.800.91%19.67-0.77%19.89-0.70%19.830.52%0.42%
2021-12-1519.4119.7719.4019.610.56%-0.07%-0.61%53,641,1001,052,615,00052%19.620.13%19.82-0.74%20.030.09%19.730.40%0.35%
2021-12-1419.9119.9519.4319.50-2.01%-0.49%-0.77%77,967,0001,527,934,00075%19.60-2.50%19.97-1.22%20.01-0.27%19.650.46%0.26%
2021-12-1320.0820.5419.8719.90-1.29%-1.00%1.73%97,355,4001,956,862,00097%20.10-0.33%20.210.60%20.070.37%19.560.63%0.17%
2021-12-1020.2020.4420.0120.16-1.18%-0.03%3.71%77,189,0001,556,670,00080%20.17-0.74%20.090.27%19.990.97%19.440.41%0.06%
2021-12-0919.8820.6019.8720.402.98%0.40%5.37%131,434,0002,670,446,000141%20.323.12%20.040.99%19.801.51%19.360.78%-0.05%
2021-12-0819.9419.9819.5019.810.00%0.54%3.12%92,476,5001,822,116,000106%19.70-1.45%19.840.98%19.510.84%19.210.28%-0.23%