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:
长江证券( 000783.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
2022-08-175.505.605.475.581.45%0.52%3.45%21,939,600121,788,000139%5.550.95%5.520.60%5.470.72%5.390.71%0.01%
2022-08-165.515.535.475.500.55%0.02%2.69%12,945,50071,186,00085%5.500.40%5.480.74%5.430.41%5.360.47%-0.12%
2022-08-155.475.515.435.47-0.36%-0.13%2.61%15,320,80083,910,00092%5.480.04%5.440.61%5.410.50%5.330.17%-0.25%
2022-08-125.435.525.415.490.73%0.27%3.16%23,013,100126,006,000144%5.481.35%5.410.95%5.381.11%5.320.26%-0.27%
2022-08-115.265.495.265.454.01%0.89%2.68%32,914,000177,805,000220%5.402.72%5.361.48%5.321.47%5.310.04%-0.31%
2022-08-105.275.315.225.24-0.57%-0.36%-1.24%8,884,50046,723,00065%5.26-0.57%5.280.23%5.250.08%5.31-0.19%-0.32%
2022-08-095.295.325.275.27-0.19%-0.36%-0.87%7,990,50042,261,00059%5.29-0.06%5.270.61%5.24-0.04%5.32-0.17%-0.32%
2022-08-085.275.325.275.28-0.19%-0.23%-0.85%10,261,80054,302,00076%5.290.94%5.240.25%5.25-0.27%5.33-0.17%-0.32%
2022-08-055.215.305.165.292.12%0.90%-0.82%16,739,10087,764,000124%5.241.22%5.22-0.25%5.26-0.61%5.33-0.47%-0.33%
2022-08-045.215.235.135.180.19%0.00%-3.34%12,081,60062,582,00090%5.18-1.05%5.24-0.89%5.29-1.07%5.36-0.52%-0.31%
2022-08-035.195.325.165.17-1.34%-1.24%-4.03%15,849,40082,968,000121%5.24-0.53%5.28-1.05%5.35-0.65%5.39-0.59%-0.28%
2022-08-025.405.415.185.24-3.50%-0.44%-3.30%26,288,100138,362,000210%5.26-2.79%5.34-2.16%5.38-1.23%5.42-0.84%-0.30%
2022-08-015.445.455.395.430.00%0.30%-0.64%9,666,70052,338,00089%5.41-0.79%5.46-0.17%5.45-0.04%5.47-0.09%-0.30%
2022-07-295.475.505.425.43-0.73%-0.49%-0.73%10,893,80059,443,00099%5.46-0.47%5.470.13%5.45-0.02%5.47-0.07%-0.35%
2022-07-285.465.525.455.470.55%-0.24%-0.07%16,332,40089,554,000143%5.480.75%5.460.57%5.450.02%5.47-0.06%-0.43%
2022-07-275.435.465.415.440.00%-0.04%-0.68%6,692,90036,420,00060%5.440.28%5.43-0.20%5.45-0.31%5.48-0.18%-0.56%
2022-07-265.405.475.385.440.74%0.24%-0.86%8,701,50047,224,00075%5.430.15%5.44-0.42%5.47-0.20%5.49-0.22%-0.60%
2022-07-255.475.475.395.40-1.28%-0.35%-1.80%9,003,00048,791,00073%5.42-0.77%5.46-0.56%5.48-0.13%5.50-0.24%-0.63%
2022-07-225.485.525.415.47-0.18%0.16%-0.76%13,649,10074,532,000105%5.46-0.78%5.49-0.22%5.49-0.11%5.51-0.29%-0.66%
2022-07-215.525.535.485.48-0.72%-0.44%-0.87%9,350,90051,465,00072%5.50-0.42%5.510.24%5.49-0.06%5.53-0.20%-0.68%
2022-07-205.525.545.515.520.18%-0.13%-0.34%10,662,70058,928,00075%5.530.73%5.490.20%5.50-0.11%5.54-0.86%-0.71%
2022-07-195.495.535.445.510.55%0.42%-1.38%12,023,50065,977,00077%5.490.37%5.48-0.18%5.50-0.25%5.59-0.75%-0.63%
2022-07-185.395.515.395.481.48%0.24%-2.65%12,205,60066,731,00075%5.47-0.36%5.49-0.47%5.52-0.31%5.63-0.69%-0.57%
2022-07-155.525.535.405.40-2.17%-1.59%-4.73%15,204,30083,430,00090%5.49-0.58%5.52-0.45%5.53-0.45%5.67-0.86%-0.52%
2022-07-145.545.565.505.52-0.18%0.02%-3.45%12,007,10066,265,00066%5.52-0.63%5.54-0.20%5.56-0.27%5.72-1.31%-0.46%
2022-07-135.555.595.525.53-0.18%-0.43%-4.54%11,775,00065,398,00052%5.550.05%5.55-0.29%5.57-1.33%5.79-0.64%-0.38%
2022-07-125.535.605.525.540.36%-0.20%-4.97%15,044,10083,503,00061%5.55-0.04%5.57-0.27%5.65-1.09%5.83-0.48%-0.47%
2022-07-115.605.615.515.52-1.43%-0.59%-5.77%15,947,00088,560,00062%5.55-0.95%5.58-2.02%5.71-1.02%5.86-0.58%-0.41%
2022-07-085.605.625.585.600.54%-0.11%-4.96%14,625,00081,991,00054%5.610.25%5.70-1.35%5.77-0.94%5.89-0.41%-0.33%
2022-07-075.585.625.565.570.00%-0.39%-5.85%21,598,700120,780,00076%5.590.45%5.78-1.72%5.82-1.62%5.92-0.52%-0.24%