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:
神州泰岳( 300002.SZ 深证)
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
2022-08-174.364.384.314.370.46%0.46%1.16%21,253,90092,457,00077%4.350.09%4.36-0.77%4.390.18%4.320.49%0.20%
2022-08-164.364.394.314.35-0.23%0.09%1.19%20,983,20091,195,00074%4.35-0.64%4.39-0.41%4.380.25%4.300.82%0.07%
2022-08-154.434.444.354.36-1.80%-0.32%2.25%24,873,800108,792,00082%4.37-1.44%4.410.39%4.370.41%4.260.21%-0.03%
2022-08-124.424.474.404.440.23%0.05%4.35%30,888,600137,073,000105%4.440.61%4.391.04%4.351.00%4.260.45%0.03%
2022-08-114.294.464.294.433.02%0.43%4.58%43,821,600193,278,000153%4.412.63%4.351.42%4.311.56%4.240.59%0.03%
2022-08-104.264.324.264.300.23%0.05%2.11%22,845,40098,181,00084%4.300.47%4.290.54%4.250.76%4.210.07%0.01%
2022-08-094.304.324.264.29-0.92%0.28%1.95%22,566,60096,539,00083%4.28-0.19%4.261.00%4.211.08%4.210.00%0.04%
2022-08-084.294.344.244.330.93%1.03%2.90%30,222,600129,535,000109%4.291.23%4.221.25%4.170.24%4.210.17%0.09%
2022-08-054.184.304.154.292.63%1.32%2.12%33,156,800140,372,000119%4.232.62%4.171.46%4.160.02%4.20-0.14%0.11%
2022-08-044.114.184.064.182.70%1.31%-0.64%23,900,60098,605,00081%4.13-0.22%4.11-0.75%4.16-0.57%4.21-0.69%0.18%
2022-08-034.074.194.054.070.49%-1.57%-3.92%29,907,800123,683,00091%4.141.20%4.14-0.74%4.18-0.52%4.24-0.75%0.35%
2022-08-024.274.274.014.05-5.37%-0.88%-5.11%46,111,500188,389,000120%4.09-4.13%4.17-2.18%4.20-1.43%4.27-0.21%0.62%
2022-08-014.224.294.184.281.42%0.42%0.07%22,162,50094,467,00058%4.260.19%4.270.05%4.260.21%4.280.83%0.74%
2022-07-294.274.294.214.22-0.94%-0.80%-0.52%23,535,100100,129,00053%4.25-0.58%4.26-0.09%4.26-0.09%4.240.43%0.75%
2022-07-284.284.314.264.260.47%-0.44%0.85%22,979,10098,319,00053%4.280.52%4.270.45%4.26-0.51%4.220.36%0.63%
2022-07-274.264.314.224.24-0.93%-0.40%0.74%21,476,60091,416,00051%4.26-0.19%4.25-0.19%4.28-0.60%4.210.38%0.52%
2022-07-264.254.304.204.281.42%0.35%2.07%28,021,500119,510,00067%4.270.97%4.26-0.77%4.310.54%4.190.53%0.40%
2022-07-254.264.294.174.22-0.94%-0.09%1.17%28,201,200119,112,00068%4.22-1.12%4.29-0.88%4.281.13%4.170.36%0.26%
2022-07-224.354.364.214.26-0.93%-0.28%2.50%39,607,600169,188,000100%4.27-1.36%4.330.75%4.240.71%4.160.53%0.18%
2022-07-214.384.444.284.30-1.83%-0.72%4.02%58,215,400252,156,000156%4.33-0.48%4.302.17%4.211.15%4.131.03%0.09%
2022-07-204.314.424.264.383.79%0.64%7.04%76,526,900333,022,000233%4.354.04%4.202.81%4.162.57%4.091.99%-0.03%
2022-07-194.154.244.124.221.20%0.88%5.18%57,822,200241,855,000205%4.182.53%4.091.84%4.051.86%4.011.01%-0.26%
2022-07-183.954.183.924.179.74%2.21%4.98%80,839,400329,802,000314%4.086.58%4.023.83%3.982.52%3.970.86%-0.40%
2022-07-153.883.893.783.80-1.81%-0.73%-3.50%18,062,50069,147,00086%3.83-1.54%3.87-0.39%3.88-0.97%3.94-0.73%-0.50%
2022-07-143.933.933.863.87-1.28%-0.46%-2.45%14,555,70056,587,00067%3.89-0.03%3.88-0.39%3.92-0.20%3.97-0.75%-0.43%
2022-07-133.843.933.823.922.89%0.80%-1.93%18,215,40070,835,00076%3.890.39%3.90-0.97%3.93-0.15%4.00-0.84%-0.38%
2022-07-123.923.923.813.81-3.05%-1.65%-5.48%22,097,10085,597,00085%3.87-1.50%3.94-0.61%3.93-0.71%4.03-0.91%-0.29%
2022-07-114.004.013.903.93-1.50%-0.08%-3.39%18,432,80072,491,00066%3.93-1.50%3.960.08%3.96-0.55%4.07-0.44%-0.16%
2022-07-083.934.033.923.991.53%-0.08%-2.35%24,439,60097,595,00082%3.991.37%3.96-0.08%3.98-0.60%4.09-0.32%-0.09%
2022-07-073.943.963.913.930.00%-0.23%-4.12%17,140,70067,514,00057%3.940.33%3.96-0.83%4.01-1.06%4.10-0.17%-0.04%