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:
陕国投A( 000563.SZ 深证)
板块 :信托   
所属成分指数: 中证500
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
2020-01-234.294.294.084.14-4.61%-1.24%-4.48%62,635,700262,546,000142%4.19-2.28%4.26-1.55%4.29-0.90%4.33-0.76%-0.22%
2020-01-224.294.384.214.340.70%1.17%-0.62%44,808,400192,215,000105%4.29-1.20%4.33-0.55%4.33-0.35%4.37-0.32%-0.12%
2020-01-214.344.384.314.31-1.82%-0.74%-1.62%34,792,900151,069,00076%4.34-0.37%4.350.14%4.35-0.50%4.38-0.41%-0.06%
2020-01-204.354.394.304.391.62%0.73%-0.20%34,857,800151,911,00069%4.360.21%4.340.07%4.370.07%4.40-0.39%0.02%
2020-01-174.334.394.314.320.23%-0.67%-2.17%37,888,100164,780,00066%4.350.60%4.34-0.78%4.36-0.30%4.42-0.20%0.09%
2020-01-164.364.364.304.31-0.69%-0.30%-2.60%30,351,300131,197,00049%4.32-0.60%4.38-0.05%4.38-0.43%4.43-0.27%0.13%
2020-01-154.384.394.324.34-1.36%-0.21%-2.19%39,144,700170,231,00057%4.35-1.85%4.38-0.46%4.40-0.18%4.44-0.07%0.18%
2020-01-144.424.474.394.40-0.68%-0.70%-0.90%47,928,600212,352,00068%4.431.86%4.400.00%4.40-0.32%4.440.16%0.18%
2020-01-134.384.434.294.430.68%1.84%-0.07%52,860,300229,932,00066%4.35-1.58%4.40-0.36%4.42-0.65%4.43-0.11%0.21%
2020-01-104.454.474.384.40-0.23%-0.45%-0.86%40,015,600176,856,00045%4.42-0.14%4.41-0.50%4.45-0.09%4.440.20%0.33%
2020-01-094.404.474.394.411.61%-0.36%-0.43%54,393,000240,766,00061%4.430.59%4.44-0.45%4.45-0.18%4.430.25%0.32%
2020-01-084.464.474.324.34-3.77%-1.36%-1.77%79,810,000351,181,00090%4.40-1.68%4.46-0.36%4.46-0.11%4.420.20%0.31%
2020-01-074.484.524.414.511.12%0.78%2.29%82,073,600367,252,00098%4.48-0.22%4.470.00%4.460.50%4.410.46%0.29%
2020-01-064.434.564.414.460.00%-0.56%1.62%94,014,500421,626,000115%4.490.74%4.470.40%4.440.20%4.390.25%0.25%
2020-01-034.414.534.394.460.45%0.18%1.87%81,310,100362,028,000100%4.45-0.47%4.450.61%4.430.48%4.380.21%0.27%
2020-01-024.534.564.424.440.23%-0.74%1.63%94,279,100421,748,000120%4.471.06%4.430.20%4.410.75%4.370.30%0.30%
2019-12-314.434.484.374.43-0.23%0.09%1.70%68,554,400303,424,00086%4.430.80%4.420.59%4.380.60%4.36-0.14%0.35%
2019-12-304.264.524.224.443.02%1.12%1.79%127,764,900560,980,000139%4.39-0.99%4.390.69%4.350.74%4.360.51%0.66%
2019-12-274.334.584.314.31-0.23%-2.82%-0.69%152,856,700677,965,000175%4.443.79%4.363.07%4.320.89%4.341.05%0.72%
2019-12-264.224.334.194.322.13%1.10%0.58%55,951,400239,069,00066%4.271.45%4.230.12%4.28-0.33%4.300.12%0.73%
2019-12-254.214.284.164.230.24%0.43%-1.40%43,632,900183,773,00053%4.210.38%4.23-1.74%4.30-0.69%4.290.12%0.73%
2019-12-244.224.234.154.220.96%0.57%-1.52%42,532,200178,478,00053%4.20-1.36%4.30-0.78%4.33-0.96%4.290.02%0.72%
2019-12-234.284.354.164.18-2.79%-1.74%-2.43%67,866,300288,698,00089%4.25-2.99%4.34-0.78%4.370.39%4.280.07%0.72%
2019-12-204.384.464.294.30-1.38%-1.94%0.44%92,045,400403,579,000134%4.390.78%4.37-0.43%4.351.16%4.280.49%0.71%
2019-12-194.354.394.324.360.00%0.21%2.35%52,377,200227,897,00085%4.35-0.32%4.391.01%4.300.37%4.260.47%0.65%
2019-12-184.314.434.314.36-0.23%-0.11%2.83%106,020,900462,795,000182%4.37-1.04%4.341.57%4.290.90%4.240.76%0.61%
2019-12-174.234.604.194.373.07%-0.93%3.85%182,370,900804,441,000378%4.415.22%4.283.36%4.253.18%4.212.99%0.52%
2019-12-164.174.264.104.242.17%1.15%3.77%94,477,100396,061,000286%4.191.90%4.141.45%4.121.25%4.091.11%0.19%
2019-12-134.004.194.004.154.53%0.88%2.70%100,546,800413,679,000386%4.113.37%4.082.08%4.071.63%4.041.18%0.07%
2019-12-124.004.003.963.970.00%-0.25%-0.60%16,738,20066,618,00089%3.98-0.65%4.00-0.25%4.00-0.20%3.990.10%-0.07%