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:
金 融 街( 000402.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
2019-09-127.837.937.827.880.90%0.17%3.06%8,458,90066,550,000107%7.871.13%7.810.17%7.790.62%7.650.51%0.03%
2019-09-117.797.837.727.810.26%0.40%2.67%5,916,50046,025,00077%7.780.22%7.800.49%7.740.64%7.610.25%-0.04%
2019-09-107.817.837.727.79-0.26%0.36%2.66%5,579,60043,309,00072%7.76-0.92%7.760.44%7.690.51%7.590.21%-0.07%
2019-09-097.867.947.787.810.51%-0.31%3.14%9,296,80072,827,000118%7.831.73%7.731.18%7.650.98%7.570.56%-0.09%
2019-09-067.727.807.617.770.26%0.90%3.19%11,289,90086,948,000146%7.700.35%7.640.93%7.580.93%7.530.28%-0.13%
2019-09-057.617.757.587.752.11%0.99%3.21%13,101,200100,540,000184%7.672.21%7.571.64%7.511.05%7.510.29%-0.12%
2019-09-047.397.597.367.592.43%1.09%1.38%9,344,20070,155,000147%7.511.45%7.450.87%7.430.08%7.49-0.39%-0.09%
2019-09-037.427.457.347.41-0.13%0.12%-1.41%5,159,90038,186,00082%7.400.18%7.38-0.19%7.42-0.50%7.52-0.45%0.02%
2019-09-027.337.467.297.421.23%0.43%-1.72%6,250,50046,180,00096%7.390.42%7.40-0.61%7.46-0.12%7.55-0.55%0.18%
2019-08-307.437.477.267.33-0.95%-0.37%-3.45%6,431,70047,318,00097%7.36-1.16%7.44-0.97%7.47-0.60%7.59-0.38%0.32%
2019-08-297.557.577.397.40-1.60%-0.58%-2.90%6,076,60045,226,00095%7.44-1.12%7.510.05%7.51-0.50%7.62-0.22%0.39%
2019-08-287.557.617.477.520.40%-0.09%-1.54%5,883,40044,282,00090%7.53-0.40%7.51-0.29%7.55-0.70%7.64-0.08%0.42%
2019-08-277.477.647.477.490.67%-0.89%-2.01%8,120,30061,363,000124%7.561.60%7.53-0.34%7.60-0.58%7.640.08%0.42%
2019-08-267.527.537.417.44-2.11%0.03%-2.59%6,950,10051,695,000109%7.44-2.32%7.56-1.79%7.65-1.04%7.640.11%0.38%
2019-08-237.677.717.577.60-1.30%-0.20%-0.39%5,151,40039,227,00084%7.62-0.83%7.70-0.54%7.73-0.12%7.630.40%0.34%
2019-08-227.777.787.637.70-0.13%0.27%1.32%4,307,70033,079,00072%7.68-1.06%7.74-0.36%7.740.27%7.600.57%0.25%
2019-08-217.737.877.647.710.00%-0.66%2.02%7,402,00057,444,000122%7.760.17%7.770.32%7.720.42%7.560.69%0.13%
2019-08-207.847.847.697.71-1.15%-0.49%2.73%6,717,40052,047,000118%7.75-0.49%7.740.68%7.680.72%7.511.19%-0.02%
2019-08-197.677.857.667.802.09%0.18%5.16%6,999,10054,493,000121%7.791.61%7.690.85%7.631.27%7.420.82%-0.26%
2019-08-167.687.727.597.64-0.39%-0.30%3.85%4,784,30036,661,00083%7.660.63%7.620.78%7.530.92%7.360.33%-0.42%
2019-08-157.497.697.457.671.05%0.72%4.60%7,698,30058,621,000127%7.620.16%7.561.35%7.461.28%7.330.08%-0.53%
2019-08-147.547.667.527.591.34%-0.17%3.59%6,148,20046,744,00099%7.602.01%7.461.69%7.371.18%7.33-0.10%-0.57%
2019-08-137.387.497.347.491.35%0.50%2.13%5,660,30042,187,00089%7.451.65%7.341.14%7.281.29%7.33-0.26%-0.58%
2019-08-127.217.407.207.393.21%0.79%0.50%6,152,90045,116,00097%7.331.81%7.260.81%7.190.22%7.35-0.33%-0.56%
2019-08-097.237.297.127.16-0.97%-0.58%-2.94%4,399,50031,687,00071%7.20-0.21%7.200.78%7.18-0.53%7.38-0.50%-0.54%
2019-08-087.167.297.147.231.69%0.18%-2.48%6,137,30044,295,000100%7.220.78%7.14-0.17%7.21-1.08%7.41-0.60%-0.50%
2019-08-077.167.207.117.11-0.14%-0.71%-4.68%3,881,70027,797,00063%7.161.13%7.15-0.93%7.29-1.03%7.46-0.81%-0.45%
2019-08-067.097.176.987.12-1.11%0.55%-5.32%8,839,80062,593,000128%7.08-2.44%7.22-2.37%7.37-1.71%7.52-1.22%-0.39%
2019-08-057.367.367.207.20-2.17%-0.80%-5.42%5,965,20043,298,00087%7.26-1.28%7.40-1.44%7.50-0.98%7.61-0.80%-0.29%
2019-08-027.387.417.307.360.00%0.11%-4.09%7,728,50056,818,000103%7.35-2.26%7.50-1.59%7.57-1.14%7.67-0.72%-0.24%