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:
申万宏源( 000166.SZ 深证)
板块 :证券   
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
2021-09-176.016.105.875.96-1.81%-0.12%-1.46%335,529,8002,001,989,00057%5.97-0.53%6.02-1.89%6.18-1.83%6.051.34%1.92%
2021-09-165.996.145.886.071.34%1.18%1.71%425,797,1002,554,179,00069%6.00-1.30%6.13-2.40%6.290.34%5.970.51%2.42%
2021-09-156.116.235.975.99-2.60%-1.45%0.88%404,583,5002,459,123,00069%6.08-3.45%6.28-2.03%6.270.56%5.940.75%2.42%
2021-09-146.486.506.116.15-6.11%-2.30%4.34%485,164,1003,054,283,00091%6.30-2.30%6.411.68%6.242.36%5.890.99%2.43%
2021-09-136.306.626.266.551.71%1.66%12.23%489,814,2003,155,839,000102%6.44-0.45%6.312.24%6.092.03%5.841.34%2.36%
2021-09-106.186.766.076.444.72%-0.49%11.82%767,108,4004,964,447,000177%6.478.25%6.175.08%5.974.08%5.762.60%2.25%
2021-09-095.726.255.686.155.49%2.86%9.57%580,218,7003,469,255,000149%5.980.39%5.871.15%5.741.50%5.611.37%2.02%
2021-09-085.906.265.795.83-3.95%-2.12%5.29%566,632,1003,375,027,000167%5.963.48%5.813.07%5.652.04%5.541.76%1.90%
2021-09-075.756.285.526.073.41%5.46%11.56%948,043,8005,456,663,000318%5.760.00%5.632.53%5.542.75%5.443.25%1.76%
2021-09-065.365.875.335.879.93%1.98%11.39%798,710,6004,597,644,000374%5.767.85%5.496.08%5.395.54%5.275.34%1.50%
2021-09-035.365.365.195.349.65%0.06%6.74%734,191,2003,918,090,000492%5.3410.47%5.188.55%5.117.74%5.006.24%1.00%
2021-09-024.774.904.744.871.46%0.81%3.42%144,926,500700,175,000158%4.830.98%4.771.19%4.740.79%4.710.56%0.42%
2021-09-014.674.894.664.802.13%0.33%2.50%167,179,300799,765,000180%4.782.97%4.711.49%4.710.88%4.680.82%0.45%
2021-08-314.614.704.584.701.73%1.16%1.18%90,736,500421,537,00090%4.650.43%4.65-0.37%4.66-0.19%4.650.37%0.51%
2021-08-304.654.684.584.62-0.43%-0.13%-0.17%62,258,500288,038,00061%4.63-0.82%4.66-0.45%4.67-0.06%4.630.20%0.51%
2021-08-274.644.714.644.64-0.43%-0.51%0.45%53,980,700251,772,00054%4.66-0.62%4.68-0.04%4.680.15%4.620.26%0.52%
2021-08-264.684.744.654.66-0.21%-0.70%1.15%69,250,200325,023,00071%4.690.13%4.690.24%4.670.11%4.610.26%0.52%
2021-08-254.724.734.664.67-1.06%-0.36%1.63%77,484,400363,197,00083%4.690.17%4.670.34%4.660.60%4.600.35%0.52%
2021-08-244.634.754.574.721.94%0.88%3.08%130,945,600612,630,000146%4.680.69%4.660.15%4.640.78%4.580.57%0.51%
2021-08-234.664.694.624.63-0.43%-0.37%1.69%58,610,300272,343,00072%4.650.30%4.650.63%4.600.39%4.550.35%0.45%
2021-08-204.634.674.584.650.22%0.37%2.49%84,265,700390,368,000105%4.63-0.64%4.620.72%4.580.44%4.540.42%0.39%
2021-08-194.654.744.604.64-0.64%-0.49%2.70%153,665,100716,566,000207%4.661.59%4.591.12%4.561.02%4.520.94%0.30%
2021-08-184.424.694.424.675.18%1.74%4.33%224,744,3001,031,607,000355%4.592.62%4.542.07%4.521.83%4.481.43%0.19%
2021-08-174.424.524.414.440.23%-0.74%0.61%101,938,600455,953,000227%4.470.90%4.450.84%4.440.59%4.410.34%0.03%
2021-08-164.404.464.394.430.68%-0.07%0.73%49,794,000220,754,000121%4.431.05%4.410.18%4.410.25%4.400.27%-0.01%
2021-08-134.394.414.374.400.23%0.30%0.32%36,923,800161,968,00085%4.39-0.18%4.40-0.09%4.400.16%4.390.25%-0.06%
2021-08-124.394.414.384.39-0.23%-0.11%0.34%28,508,900125,299,00064%4.40-0.50%4.410.07%4.390.05%4.380.25%-0.12%
2021-08-114.414.444.394.40-0.45%-0.38%0.82%42,018,300185,580,00091%4.420.36%4.400.48%4.390.11%4.360.23%-0.18%
2021-08-104.404.434.364.420.45%0.43%1.52%45,106,300198,493,00093%4.400.23%4.380.14%4.38-0.07%4.35-0.02%-0.25%
2021-08-094.314.434.314.400.00%0.20%1.03%46,120,300202,492,00093%4.391.11%4.380.05%4.390.25%4.36-0.18%-0.27%