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
2021-09-177.988.087.938.071.51%0.77%-2.05%47,272,200378,545,00041%8.010.44%7.99-0.94%8.17-2.13%8.240.13%0.73%
2021-09-168.028.077.887.95-0.50%-0.29%-3.38%60,990,400486,271,00049%7.97-0.30%8.07-1.81%8.340.04%8.230.21%0.89%
2021-09-157.938.097.927.990.25%-0.09%-2.69%78,916,500631,134,00062%8.00-1.96%8.22-2.49%8.34-0.11%8.210.39%0.91%
2021-09-148.358.407.977.97-4.55%-2.29%-2.56%127,613,7001,040,984,000101%8.16-2.43%8.43-0.12%8.350.10%8.180.37%0.90%
2021-09-138.408.538.238.35-2.11%-0.12%2.47%173,587,8001,451,188,000152%8.36-2.59%8.440.42%8.340.53%8.150.84%0.88%
2021-09-107.998.737.978.537.43%-0.61%5.56%298,542,3002,562,089,000303%8.588.51%8.405.00%8.303.16%8.082.81%0.82%
2021-09-097.907.977.857.94-0.87%0.39%1.02%56,836,300449,542,00073%7.91-2.08%8.00-0.66%8.040.37%7.860.33%0.55%
2021-09-088.028.207.998.01-0.74%-0.83%2.25%79,289,400640,419,000105%8.081.04%8.06-0.06%8.011.02%7.830.58%0.54%
2021-09-078.028.117.908.070.25%0.95%3.61%83,758,100669,589,000117%7.99-1.17%8.060.71%7.930.81%7.790.71%0.51%
2021-09-067.958.217.908.051.26%-0.48%4.09%96,084,800777,271,000139%8.090.15%8.001.65%7.871.27%7.730.97%0.48%
2021-09-038.208.357.917.951.92%-1.57%3.79%147,767,7001,193,579,000229%8.083.99%7.872.94%7.772.36%7.661.66%0.42%
2021-09-027.737.847.677.800.91%0.42%3.52%81,209,700630,723,000142%7.771.32%7.651.37%7.590.85%7.540.44%0.29%
2021-09-017.457.867.457.733.34%0.83%3.04%103,898,100796,445,000177%7.673.33%7.551.59%7.530.98%7.500.31%0.33%
2021-08-317.357.557.297.481.77%0.82%0.01%49,927,400370,394,00080%7.420.16%7.43-0.42%7.45-0.15%7.480.19%0.46%
2021-08-307.507.547.317.35-1.47%-0.77%-1.54%45,938,700340,285,00068%7.41-0.74%7.46-0.36%7.47-0.09%7.470.22%0.58%
2021-08-277.457.537.417.46-0.27%-0.03%0.15%38,048,600283,909,00057%7.46-0.55%7.490.04%7.470.04%7.450.13%0.61%
2021-08-267.487.597.437.48-0.27%-0.31%0.55%48,617,900364,788,00077%7.500.24%7.480.23%7.47-0.15%7.440.22%0.61%
2021-08-257.457.577.437.50-0.40%0.20%1.04%38,834,300290,675,00064%7.490.25%7.470.11%7.48-0.17%7.420.23%0.60%
2021-08-247.407.567.347.531.62%0.86%1.67%69,340,600517,728,000118%7.470.22%7.46-0.35%7.490.36%7.410.39%0.60%
2021-08-237.547.577.407.41-1.07%-0.54%0.45%55,511,500413,538,000101%7.45-0.03%7.48-0.35%7.470.40%7.380.38%0.55%
2021-08-207.397.547.377.490.67%0.51%1.92%56,464,700420,797,000109%7.45-0.93%7.510.51%7.440.27%7.350.40%0.47%
2021-08-197.557.737.417.44-2.75%-1.09%1.64%92,044,900692,401,000193%7.52-0.03%7.470.95%7.420.73%7.320.84%0.38%
2021-08-187.267.727.237.654.94%1.67%5.39%122,559,100922,136,000305%7.522.31%7.401.86%7.361.87%7.261.65%0.28%
2021-08-177.127.507.127.291.96%-0.87%2.09%95,564,900702,742,000315%7.352.87%7.272.30%7.231.98%7.141.29%0.11%
2021-08-167.057.247.047.151.71%0.01%1.42%41,561,200297,128,000166%7.151.66%7.100.51%7.090.61%7.050.54%-0.02%
2021-08-137.047.096.997.03-0.28%-0.03%0.26%15,305,900107,633,00059%7.03-0.26%7.070.07%7.040.24%7.010.14%-0.12%
2021-08-127.067.087.027.05-0.14%0.00%0.69%16,061,400113,228,00061%7.05-0.70%7.060.24%7.030.13%7.000.09%-0.16%
2021-08-117.097.157.067.06-0.42%-0.56%0.91%24,125,400171,287,00088%7.100.87%7.050.64%7.020.20%7.000.23%-0.20%
2021-08-106.987.106.957.091.29%0.72%1.58%31,386,100220,940,000109%7.040.49%7.000.29%7.00-0.11%6.98-0.06%-0.26%
2021-08-096.887.066.887.000.00%-0.07%0.23%29,539,700206,933,000102%7.011.08%6.98-0.06%7.010.39%6.98-0.43%-0.27%