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:
蓝色光标( 300058.SZ 深证)
板块 :传播与文化产业   
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
2022-08-176.226.336.196.301.45%0.62%5.86%60,354,400377,876,000111%6.260.98%6.201.03%6.121.31%5.950.95%0.08%
2022-08-166.116.316.076.211.80%0.16%5.34%70,464,600436,909,000134%6.201.77%6.131.37%6.041.70%5.901.12%-0.09%
2022-08-156.116.146.066.10-0.16%0.13%4.63%42,477,200258,751,00082%6.090.13%6.051.27%5.940.68%5.830.24%-0.26%
2022-08-126.086.136.016.110.49%0.43%5.06%64,942,500395,139,000128%6.081.16%5.971.96%5.901.20%5.820.35%-0.27%
2022-08-115.736.145.726.086.67%1.10%4.90%116,311,100699,465,000239%6.015.82%5.862.65%5.832.50%5.800.64%-0.26%
2022-08-105.675.745.625.700.00%0.30%-1.02%41,154,800233,875,00094%5.680.28%5.71-0.09%5.680.14%5.76-0.36%-0.31%
2022-08-095.755.755.615.70-2.73%0.58%-1.38%56,871,700322,304,000134%5.67-2.06%5.710.37%5.68-0.04%5.78-0.52%-0.28%
2022-08-085.755.885.705.861.56%1.28%0.86%41,479,400239,994,000103%5.791.49%5.690.90%5.68-0.30%5.81-0.10%-0.23%
2022-08-055.625.785.595.773.41%1.21%-0.79%44,655,400254,563,000112%5.702.54%5.640.09%5.69-1.03%5.82-0.53%-0.27%
2022-08-045.575.625.495.581.09%0.36%-4.57%32,922,000183,050,00079%5.56-1.38%5.64-1.57%5.75-1.44%5.85-0.98%-0.31%
2022-08-035.515.755.515.52-1.60%-2.09%-6.52%39,928,300225,135,00091%5.64-0.63%5.73-1.92%5.84-0.97%5.91-0.71%-0.20%
2022-08-025.855.885.555.61-5.71%-1.13%-5.67%60,477,200343,136,000135%5.67-4.64%5.84-2.68%5.89-1.36%5.95-0.67%-0.14%
2022-08-015.926.025.825.950.17%0.00%-0.62%29,237,100173,955,00067%5.95-0.83%6.00-0.03%5.980.32%5.990.22%-0.12%
2022-07-296.016.095.935.94-1.00%-1.00%-0.57%40,031,200240,193,00090%6.00-0.53%6.000.45%5.960.17%5.970.39%-0.20%
2022-07-286.006.105.986.000.67%-0.53%0.82%40,751,900245,799,00091%6.031.31%5.971.08%5.95-0.49%5.950.17%-0.35%
2022-07-276.006.025.925.96-1.00%0.10%0.32%28,831,100171,670,00063%5.950.49%5.91-0.12%5.98-0.33%5.94-0.05%-0.48%
2022-07-265.856.035.836.023.61%1.60%1.28%38,930,000230,660,00083%5.931.28%5.92-1.29%6.00-0.02%5.94-0.07%-0.61%
2022-07-255.925.965.775.81-2.02%-0.68%-2.32%33,193,100194,184,00067%5.85-1.71%5.99-0.83%6.000.17%5.95-0.50%-0.70%
2022-07-226.056.075.845.93-2.31%-0.37%-0.80%51,191,100304,704,000102%5.95-2.68%6.040.10%5.990.54%5.98-0.86%-0.72%
2022-07-216.096.236.056.070.50%-0.75%0.66%55,308,200338,260,000105%6.121.02%6.041.45%5.950.71%6.030.05%-0.70%
2022-07-206.066.126.006.040.17%-0.23%0.22%49,411,400299,143,00093%6.051.61%5.951.48%5.910.29%6.03-0.12%-0.77%
2022-07-195.906.045.856.032.73%1.21%-0.07%65,792,400392,014,000122%5.962.58%5.860.50%5.900.00%6.03-0.41%-0.89%
2022-07-185.725.885.725.872.98%1.07%-3.12%39,156,700227,427,00070%5.810.45%5.84-0.93%5.90-1.24%6.06-0.57%-0.98%
2022-07-155.885.905.705.70-3.39%-1.42%-6.47%49,284,000284,947,00087%5.78-2.36%5.89-1.17%5.97-2.18%6.09-1.17%-0.96%
2022-07-145.916.005.855.90-0.67%-0.37%-4.31%42,219,100250,042,00070%5.92-1.04%5.96-1.44%6.10-0.39%6.17-1.08%-0.89%
2022-07-135.976.075.915.940.68%-0.74%-4.70%42,420,900253,839,00067%5.980.20%6.05-1.98%6.13-0.34%6.23-1.41%-0.81%
2022-07-126.066.105.905.90-3.44%-1.21%-6.68%53,288,500318,225,00075%5.97-3.41%6.17-0.52%6.15-0.55%6.32-0.91%-0.62%
2022-07-116.266.326.076.11-2.40%-1.18%-4.23%49,072,500303,409,00069%6.18-1.61%6.200.23%6.18-0.18%6.38-0.76%-0.45%
2022-07-086.116.406.076.262.62%-0.38%-2.63%85,395,600536,618,000115%6.283.19%6.190.96%6.19-0.53%6.43-0.65%-0.34%
2022-07-076.106.186.026.100.00%0.16%-5.73%55,254,800336,510,00071%6.09-0.59%6.13-0.83%6.23-1.64%6.47-0.66%-0.24%