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:
万 科A( 000002.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
2020-11-3031.7032.7330.7030.70-2.88%-3.14%-0.62%135,347,8004,289,704,000181%31.690.92%31.381.17%31.250.85%30.890.94%0.58%
2020-11-2731.1031.9031.0931.612.17%0.65%3.29%66,701,3002,094,794,000100%31.412.57%31.020.65%30.990.44%30.600.75%0.53%
2020-11-2630.7831.0730.1230.940.45%1.05%1.85%58,404,0001,788,276,00086%30.62-1.11%30.82-0.44%30.85-0.15%30.380.24%0.51%
2020-11-2531.0031.2930.6030.80-0.16%-0.53%1.63%52,568,5001,627,719,00080%30.960.23%30.950.17%30.900.38%30.310.35%0.55%
2020-11-2431.0031.4030.6030.85-0.61%-0.14%2.16%49,378,3001,525,374,00071%30.89-0.31%30.900.06%30.780.72%30.200.33%0.62%
2020-11-2330.7831.3030.6331.040.55%0.17%3.12%66,538,7002,061,810,00095%30.990.65%30.880.59%30.560.83%30.100.50%0.64%
2020-11-2030.9131.0530.4430.87-0.13%0.27%3.06%45,312,2001,394,981,00063%30.79-0.19%30.700.89%30.310.84%29.950.39%0.64%
2020-11-1930.5531.1030.5030.910.49%0.21%3.60%66,088,3002,038,462,00088%30.850.82%30.431.08%30.060.61%29.840.73%0.66%
2020-11-1830.0031.0829.7530.762.70%0.54%3.85%124,765,9003,817,215,000156%30.602.18%30.112.03%29.880.89%29.620.88%0.65%
2020-11-1729.3030.3329.2929.952.57%0.02%2.00%98,054,1002,936,063,000134%29.942.45%29.510.76%29.610.34%29.360.69%0.58%
2020-11-1629.3929.5029.0029.200.52%-0.09%0.13%51,657,7001,509,810,00073%29.230.52%29.29-0.89%29.51-0.12%29.160.47%0.53%
2020-11-1329.5629.6928.8329.05-2.39%-0.09%0.09%66,013,5001,919,347,00089%29.08-1.94%29.55-0.62%29.55-0.13%29.030.50%0.47%
2020-11-1229.7629.8129.3829.76-0.03%0.37%3.05%45,905,8001,361,152,00061%29.65-0.67%29.730.24%29.590.66%28.880.66%0.43%
2020-11-1129.3730.2529.2529.771.50%-0.27%3.76%88,521,2002,642,345,000117%29.850.77%29.660.65%29.390.87%28.691.02%0.34%
2020-11-1029.7030.1129.2029.33-0.81%-0.99%3.27%61,377,1001,818,192,00083%29.620.48%29.470.92%29.140.89%28.400.55%0.21%
2020-11-0929.7229.8629.1929.570.37%0.30%4.69%81,118,6002,391,657,000110%29.480.46%29.201.01%28.881.09%28.250.56%0.15%
2020-11-0629.3429.5729.0329.460.72%0.38%4.88%85,288,1002,503,005,000119%29.351.53%28.911.45%28.571.16%28.090.57%0.07%
2020-11-0528.4529.3628.3129.253.87%1.19%4.73%120,119,6003,472,077,000172%28.912.87%28.501.72%28.251.58%27.930.65%0.01%
2020-11-0428.0528.2527.9028.160.46%0.22%1.48%45,499,2001,278,443,00069%28.100.39%28.010.26%27.810.65%27.750.16%-0.06%
2020-11-0328.0028.1527.8128.030.29%0.14%1.18%61,766,6001,728,821,00094%27.990.01%27.940.85%27.630.19%27.700.20%-0.10%
2020-11-0227.6628.1927.6627.951.45%-0.13%1.09%82,628,6002,312,507,000126%27.990.41%27.711.10%27.580.12%27.65-0.14%-0.16%
2020-10-3027.6028.4127.4027.550.62%-1.16%-0.50%93,718,2002,612,105,000136%27.872.88%27.410.52%27.540.07%27.690.06%-0.12%
2020-10-2926.8527.4726.6227.381.71%1.07%-1.05%62,871,5001,703,223,00095%27.090.01%27.26-0.97%27.53-0.57%27.67-0.23%-0.14%
2020-10-2827.4527.4826.9026.92-2.00%-0.62%-2.94%75,040,1002,032,698,000115%27.09-2.09%27.53-1.20%27.68-0.42%27.73-0.28%-0.15%
2020-10-2727.9228.0127.4227.47-1.89%-0.71%-1.23%59,737,0001,652,761,00096%27.67-1.03%27.87-0.26%27.800.21%27.81-0.10%-0.16%
2020-10-2628.0028.1427.8228.000.43%0.16%0.57%59,362,4001,659,521,00097%27.96-0.08%27.940.51%27.74-0.33%27.84-0.20%-0.21%
2020-10-2327.9128.1427.7527.88-0.39%-0.35%-0.06%57,914,1001,620,265,00089%27.980.33%27.800.73%27.840.10%27.900.00%-0.24%
2020-10-2227.5128.1027.5027.991.30%0.38%0.34%62,700,3001,748,394,00095%27.891.58%27.59-0.70%27.810.10%27.90-0.07%-0.25%
2020-10-2127.5227.6327.3027.630.55%0.65%-1.02%47,335,4001,299,444,00072%27.450.16%27.79-0.28%27.78-0.15%27.92-0.25%-0.24%
2020-10-2027.6427.6427.2827.480.00%0.27%-1.81%62,397,3001,710,113,00095%27.41-2.62%27.86-0.37%27.82-0.37%27.99-0.34%-0.20%