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:
万向钱潮( 000559.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
2020-11-306.486.646.386.40-2.29%-1.34%-4.63%31,342,100203,319,00062%6.49-1.07%6.58-2.76%6.78-1.32%6.710.28%0.84%
2020-11-276.646.726.456.55-0.76%-0.11%-2.12%33,277,800218,187,00067%6.56-1.53%6.77-1.63%6.870.66%6.690.08%0.85%
2020-11-266.836.856.536.60-4.07%-0.89%-1.30%51,745,900344,560,000111%6.66-4.74%6.88-1.26%6.830.12%6.690.21%0.87%
2020-11-256.997.236.846.88-1.85%-1.57%3.10%58,751,500410,646,000145%6.990.24%6.972.11%6.821.08%6.671.20%0.88%
2020-11-246.967.126.877.010.57%0.53%6.31%58,292,800406,476,000160%6.970.22%6.831.43%6.751.57%6.591.42%0.79%
2020-11-236.907.266.806.973.57%0.17%7.20%108,493,200754,925,000332%6.966.28%6.734.58%6.644.35%6.503.27%0.67%
2020-11-206.156.736.106.739.97%2.80%6.89%82,162,100537,890,000318%6.556.27%6.443.94%6.372.88%6.301.78%0.40%
2020-11-196.256.326.096.12-1.77%-0.67%-1.07%17,049,600105,042,00079%6.160.03%6.19-0.37%6.190.13%6.19-0.05%0.28%
2020-11-186.216.236.086.231.30%1.15%0.66%16,154,50099,499,00070%6.16-1.17%6.210.18%6.180.18%6.19-0.05%0.37%
2020-11-176.276.386.116.15-2.38%-1.32%-0.68%24,477,800152,552,000106%6.230.08%6.200.63%6.170.28%6.190.23%0.45%
2020-11-166.146.336.106.303.45%1.17%1.97%33,232,000206,925,000145%6.232.62%6.161.17%6.15-0.23%6.180.41%0.48%
2020-11-136.066.145.996.090.66%0.36%-1.02%11,039,10066,985,00045%6.07-0.25%6.09-0.54%6.17-0.26%6.150.31%0.60%
2020-11-126.096.176.026.050.17%-0.54%-1.37%12,465,40075,831,00049%6.08-0.49%6.13-1.15%6.18-0.21%6.130.33%0.61%
2020-11-116.166.225.996.04-3.05%-1.19%-1.21%20,635,800126,143,00078%6.11-0.78%6.20-0.32%6.20-0.23%6.110.21%0.60%
2020-11-106.246.266.066.23-0.16%1.12%2.11%23,809,400146,679,00096%6.16-2.07%6.22-0.15%6.210.21%6.100.25%0.51%
2020-11-096.266.416.216.24-0.16%-0.81%2.53%27,347,000172,044,000123%6.291.57%6.230.47%6.200.86%6.090.61%0.41%
2020-11-066.276.346.066.25-0.48%0.90%3.32%28,049,900173,730,000138%6.19-0.03%6.200.55%6.140.80%6.050.55%0.29%
2020-11-056.166.326.086.282.61%1.36%4.39%29,430,700182,348,000164%6.20-0.10%6.160.85%6.100.99%6.020.89%0.21%
2020-11-046.146.366.086.12-0.65%-1.32%2.63%20,673,700128,210,000129%6.201.86%6.111.23%6.040.87%5.960.68%0.09%
2020-11-036.106.176.006.160.16%1.17%4.00%23,520,200143,212,000159%6.090.17%6.040.90%5.980.66%5.920.61%0.02%
2020-11-025.886.205.846.154.95%1.17%4.47%43,128,900262,176,000326%6.083.00%5.982.12%5.941.99%5.891.55%-0.03%
2020-10-305.936.035.785.86-1.01%-0.71%1.09%22,676,100133,832,000228%5.900.31%5.860.93%5.830.95%5.800.47%-0.17%
2020-10-295.636.055.605.924.23%0.61%2.60%23,436,100137,898,000271%5.884.18%5.812.82%5.771.94%5.770.21%-0.19%
2020-10-285.645.735.565.680.71%0.57%-1.35%7,336,60041,439,00094%5.650.18%5.65-0.12%5.66-0.49%5.76-0.71%-0.19%
2020-10-275.645.695.615.64-0.18%0.04%-2.74%4,132,90023,303,00047%5.64-0.18%5.65-0.35%5.69-0.61%5.80-0.77%-0.08%
2020-10-265.565.705.565.650.18%0.04%-3.32%4,985,60028,158,00048%5.65-0.39%5.67-0.67%5.73-0.35%5.84-0.56%0.04%
2020-10-235.665.755.635.64-0.18%-0.53%-4.03%5,048,40028,626,00041%5.67-0.28%5.71-0.73%5.75-0.38%5.88-0.29%0.14%
2020-10-225.785.815.625.65-2.59%-0.63%-4.14%10,807,30061,450,00079%5.69-1.73%5.75-0.66%5.77-1.01%5.89-0.27%0.23%
2020-10-215.875.885.745.80-1.19%0.24%-1.86%6,389,90036,971,00043%5.79-0.48%5.79-0.10%5.83-0.61%5.910.00%0.31%
2020-10-205.725.885.705.870.00%0.96%-0.68%8,378,90048,713,00052%5.810.71%5.80-0.74%5.86-0.80%5.910.05%0.37%