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:
申万宏源( 000166.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
2019-04-195.565.625.535.580.54%0.18%-0.82%65,961,400367,383,00057%5.570.05%5.580.49%5.57-0.02%5.63-0.46%0.13%
2019-04-185.575.605.545.55-0.36%-0.31%-1.80%56,111,100312,378,00043%5.57-0.36%5.55-0.29%5.57-0.14%5.65-0.16%0.17%
2019-04-175.595.635.555.57-0.54%-0.30%-1.61%81,738,000456,649,00055%5.591.38%5.570.07%5.58-0.46%5.66-0.02%0.19%
2019-04-165.465.615.395.602.00%1.61%-1.10%105,852,000583,315,00067%5.51-1.70%5.56-0.63%5.60-0.67%5.660.02%0.19%
2019-04-155.645.685.495.49-1.26%-2.07%-3.02%95,730,100536,675,00057%5.610.59%5.60-0.53%5.64-0.35%5.660.52%0.20%
2019-04-125.555.625.525.560.00%-0.23%-1.28%82,733,400461,092,00045%5.57-0.57%5.63-0.55%5.66-0.62%5.630.34%0.11%
2019-04-115.645.675.555.56-1.77%-0.80%-0.94%105,865,300593,381,00057%5.61-1.01%5.66-0.44%5.69-0.14%5.610.23%0.04%
2019-04-105.735.795.585.66-1.91%-0.04%1.07%181,975,6001,030,257,000102%5.66-0.37%5.68-0.68%5.700.07%5.600.39%-0.02%
2019-04-095.675.775.605.772.30%1.53%3.44%179,433,7001,019,806,000104%5.68-0.30%5.720.05%5.700.41%5.580.25%-0.12%
2019-04-085.835.845.565.64-2.42%-1.05%1.37%189,987,7001,082,844,000114%5.70-1.27%5.720.26%5.681.09%5.560.14%-0.14%
2019-04-045.855.885.705.78-0.17%0.12%4.03%202,949,9001,171,634,000128%5.771.53%5.701.21%5.611.34%5.56-0.05%-0.20%
2019-04-035.575.805.545.793.39%1.83%4.16%232,668,3001,323,012,000142%5.690.91%5.641.81%5.541.15%5.560.11%-0.36%
2019-04-025.645.715.585.60-0.53%-0.62%0.85%153,657,100865,832,00097%5.640.91%5.541.43%5.480.85%5.55-0.04%-0.38%
2019-04-015.535.715.465.631.99%0.82%1.35%232,564,7001,298,727,000146%5.583.01%5.461.81%5.430.57%5.560.05%-0.37%
2019-03-295.235.575.215.525.95%1.83%-0.58%236,867,7001,284,045,000151%5.422.96%5.360.64%5.40-0.94%5.55-0.36%-0.39%
2019-03-285.305.365.205.21-1.70%-1.04%-6.50%110,330,800580,913,00073%5.27-0.83%5.33-1.90%5.45-2.38%5.57-0.32%-0.36%
2019-03-275.335.355.265.300.19%-0.17%-5.19%76,712,400407,275,00049%5.31-1.47%5.43-1.83%5.58-0.84%5.59-0.37%-0.33%
2019-03-265.505.545.265.29-3.47%-1.82%-5.72%127,319,600685,965,00078%5.39-2.76%5.53-2.57%5.63-0.78%5.61-0.57%-0.30%
2019-03-255.575.625.475.48-3.18%-1.10%-2.89%129,777,200719,044,00077%5.54-2.02%5.68-0.60%5.680.00%5.64-0.04%-0.29%
2019-03-225.735.775.565.66-1.57%0.09%0.27%135,743,300767,574,00078%5.66-1.87%5.71-0.02%5.680.34%5.65-0.42%-0.31%
2019-03-215.695.855.645.750.88%-0.23%1.43%233,444,2001,345,343,000118%5.761.41%5.711.30%5.661.07%5.67-1.61%-0.19%
2019-03-205.625.775.585.701.06%0.30%-1.08%168,916,200959,892,00070%5.680.39%5.640.88%5.600.13%5.76-0.14%0.17%
2019-03-195.685.735.585.640.00%-0.37%-2.25%146,498,300829,350,00057%5.661.69%5.590.87%5.59-0.41%5.770.09%0.24%
2019-03-185.535.645.445.641.99%1.31%-2.17%157,317,700875,806,00060%5.570.56%5.54-0.59%5.61-0.09%5.77-0.14%0.29%
2019-03-155.525.615.435.531.10%-0.11%-4.21%136,558,500755,971,00050%5.540.31%5.57-1.26%5.62-1.07%5.77-0.04%0.40%
2019-03-145.565.665.405.47-2.67%-0.89%-5.28%149,373,300824,332,00054%5.52-2.32%5.65-0.27%5.68-2.79%5.78-0.05%0.47%
2019-03-135.695.795.565.62-1.40%-0.53%-2.73%177,780,0001,004,438,00066%5.65-1.36%5.66-0.93%5.84-0.15%5.78-0.10%0.55%
2019-03-125.695.855.645.700.71%-0.49%-1.45%214,654,0001,229,632,00080%5.732.34%5.71-3.01%5.850.14%5.78-0.45%0.71%
2019-03-115.525.745.465.662.17%1.13%-2.58%201,764,9001,129,296,00068%5.60-2.86%5.89-0.32%5.84-0.19%5.81-0.24%1.15%
2019-03-085.855.945.545.540.00%-3.85%-4.88%410,126,1002,363,045,000134%5.76-5.25%5.91-0.20%5.850.03%5.820.74%1.83%