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:
金 融 街( 000402.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
2022-01-195.855.945.835.880.34%-0.14%-0.03%15,454,20090,998,00067%5.890.75%5.860.17%5.89-0.14%5.880.20%0.26%
2022-01-185.845.905.785.860.51%0.27%-0.17%17,419,200101,798,00074%5.840.07%5.85-0.85%5.89-0.46%5.870.22%0.17%
2022-01-175.815.885.805.830.00%-0.17%-0.46%11,023,30064,381,00046%5.84-0.29%5.90-0.29%5.920.03%5.860.17%0.14%
2022-01-145.955.955.815.83-1.85%-0.46%-0.29%20,608,000120,710,00086%5.86-1.94%5.92-0.54%5.920.17%5.850.21%0.12%
2022-01-135.926.035.915.940.17%-0.55%1.80%20,114,400120,137,00089%5.970.93%5.950.47%5.910.49%5.840.36%0.10%
2022-01-125.935.965.865.93-0.50%0.20%2.00%21,759,200128,774,000101%5.92-0.59%5.920.44%5.880.41%5.810.33%0.06%
2022-01-115.896.015.885.960.68%0.12%2.85%35,600,500211,942,000175%5.951.24%5.890.94%5.860.90%5.800.68%0.03%
2022-01-105.845.935.775.921.37%0.68%2.85%29,154,600171,430,000157%5.880.53%5.840.67%5.800.66%5.760.52%-0.03%
2022-01-075.745.905.745.841.57%-0.15%1.99%38,736,400226,559,000223%5.851.62%5.801.17%5.770.98%5.730.44%-0.09%
2022-01-065.725.805.715.750.35%-0.10%0.86%18,890,100108,736,000100%5.760.14%5.730.46%5.710.35%5.70-0.52%-0.14%
2022-01-055.725.805.715.730.17%-0.31%-0.02%20,241,500116,347,00098%5.750.93%5.710.64%5.690.42%5.73-0.69%-0.04%
2022-01-045.655.735.645.721.06%0.44%-0.88%18,966,600108,008,00077%5.700.58%5.670.32%5.670.04%5.77-0.10%0.14%
2021-12-315.645.695.645.660.35%-0.04%-2.03%13,349,10075,589,00053%5.660.30%5.650.05%5.660.04%5.78-0.04%0.18%
2021-12-305.665.675.635.640.18%-0.09%-2.41%12,256,40069,186,00047%5.65-0.09%5.65-0.35%5.66-0.60%5.780.00%0.21%
2021-12-295.665.685.635.63-0.53%-0.35%-2.58%10,086,90056,988,00037%5.65-0.11%5.670.02%5.70-1.04%5.780.02%0.24%
2021-12-285.685.685.635.66-0.18%0.07%-2.04%11,070,10062,607,00040%5.66-0.63%5.67-0.63%5.76-0.96%5.780.02%0.25%
2021-12-275.675.735.665.670.35%-0.39%-1.85%16,221,90092,336,00060%5.690.65%5.71-1.21%5.81-0.09%5.780.04%0.27%
2021-12-245.685.725.625.65-0.53%-0.09%-2.16%17,061,90096,487,00063%5.66-1.22%5.78-1.16%5.82-0.10%5.78-0.04%0.27%
2021-12-235.855.875.675.68-3.24%-0.79%-1.68%52,265,900299,228,000196%5.73-3.11%5.84-0.68%5.82-0.26%5.78-0.10%0.27%
2021-12-225.976.025.855.87-1.84%-0.66%1.50%34,875,900206,078,000155%5.91-0.10%5.880.67%5.840.64%5.780.50%0.30%
2021-12-215.775.995.755.984.18%1.10%3.93%53,835,400318,461,000270%5.922.55%5.841.83%5.801.54%5.751.11%0.24%
2021-12-205.715.825.705.740.00%-0.49%0.86%22,745,600131,189,000136%5.770.61%5.740.54%5.710.46%5.690.28%0.12%
2021-12-175.725.775.705.740.17%0.12%1.15%19,432,900111,411,000123%5.730.28%5.710.53%5.690.21%5.680.23%0.09%
2021-12-165.645.765.625.731.42%0.23%1.20%25,617,200146,451,000171%5.721.01%5.680.62%5.670.14%5.660.32%0.05%
2021-12-155.585.695.585.650.89%-0.18%0.11%14,522,30082,191,000107%5.661.02%5.64-0.14%5.670.07%5.640.14%0.00%
2021-12-145.615.645.585.60-0.53%-0.05%-0.64%9,557,90053,557,00071%5.60-0.85%5.65-0.51%5.66-0.07%5.640.20%-0.04%
2021-12-135.675.705.625.63-0.18%-0.37%0.09%14,974,60084,626,000104%5.65-0.53%5.680.04%5.670.05%5.630.07%-0.11%
2021-12-105.695.725.645.64-1.23%-0.72%0.34%15,218,00086,447,000109%5.68-0.39%5.680.21%5.660.27%5.62-0.02%-0.19%
2021-12-095.645.735.635.710.88%0.12%1.57%18,148,800103,499,000133%5.701.24%5.670.48%5.650.50%5.620.13%-0.25%
2021-12-085.655.665.615.660.00%0.48%0.80%10,611,00059,767,00084%5.63-0.25%5.640.18%5.620.23%5.62-0.11%-0.35%