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:
长江证券( 000783.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
2019-02-226.366.946.286.939.83%4.29%11.97%149,853,600995,832,000245%6.653.65%6.522.66%6.393.08%6.192.67%1.23%
2019-02-216.296.626.246.31-0.32%-1.58%4.68%83,196,700533,394,000167%6.411.84%6.352.26%6.201.77%6.031.60%0.93%
2019-02-206.286.436.216.33-0.31%0.56%6.69%45,589,400286,994,000105%6.30-0.38%6.211.72%6.091.52%5.930.94%0.72%
2019-02-196.206.486.126.352.75%0.49%8.03%95,179,600601,477,000239%6.324.64%6.103.07%6.002.60%5.882.58%0.58%
2019-02-185.826.215.826.186.74%2.33%7.85%84,768,900511,939,000252%6.043.06%5.922.42%5.852.08%5.731.81%0.23%
2019-02-155.745.965.725.790.52%-1.19%2.88%61,444,700360,047,000218%5.861.51%5.781.47%5.731.72%5.631.15%0.04%
2019-02-145.735.835.675.76-0.17%-0.23%3.52%40,761,800235,314,000166%5.771.23%5.701.37%5.631.48%5.560.74%-0.08%
2019-02-135.555.785.535.773.78%1.17%4.47%56,073,200319,766,000239%5.702.98%5.622.87%5.552.25%5.521.04%-0.16%
2019-02-125.535.605.485.560.91%0.40%1.72%20,377,100112,845,000103%5.541.30%5.461.22%5.430.61%5.470.09%-0.31%
2019-02-115.445.525.415.511.47%0.79%0.90%18,652,500101,979,00089%5.471.45%5.400.62%5.39-0.55%5.46-0.29%-0.36%
2019-02-015.385.435.355.432.07%0.76%-0.86%20,767,900111,927,00090%5.391.03%5.37-0.02%5.42-0.66%5.48-0.38%-0.37%
2019-01-315.315.405.265.320.19%-0.26%-3.24%17,032,30090,849,00073%5.33-0.63%5.37-1.74%5.46-0.60%5.50-0.45%-0.32%
2019-01-305.405.445.305.31-1.85%-1.08%-3.86%12,287,80065,965,00051%5.37-0.43%5.46-0.82%5.49-0.11%5.52-0.52%-0.22%
2019-01-295.505.505.295.41-1.99%0.35%-2.56%21,213,400114,361,00082%5.39-3.23%5.51-0.61%5.50-0.27%5.55-0.93%-0.13%
2019-01-285.595.675.485.520.36%-0.92%-1.50%23,995,000133,671,00083%5.570.47%5.540.62%5.51-0.05%5.60-0.04%0.04%
2019-01-255.535.595.485.50-0.54%-0.81%-1.89%23,010,800127,591,00081%5.550.60%5.510.42%5.52-0.22%5.61-0.02%0.09%
2019-01-245.475.565.425.532.03%0.33%-1.37%28,748,200158,451,000101%5.511.70%5.48-0.49%5.53-0.41%5.61-0.14%0.13%
2019-01-235.385.475.385.420.00%0.00%-3.47%12,699,20068,835,00043%5.42-1.11%5.51-0.72%5.55-0.79%5.62-0.43%0.23%
2019-01-225.525.565.405.42-1.81%-1.11%-3.88%29,308,100160,632,00091%5.48-1.49%5.55-0.82%5.60-1.31%5.64-0.42%0.35%
2019-01-215.635.665.495.52-1.95%-0.79%-2.53%36,451,800202,804,000108%5.56-1.00%5.60-1.06%5.67-0.26%5.66-0.39%0.47%
2019-01-185.595.665.575.630.90%0.18%-0.97%21,239,600119,372,00059%5.62-0.05%5.66-1.02%5.680.16%5.690.12%0.63%
2019-01-175.675.705.565.58-1.93%-0.76%-1.73%24,191,700136,019,00057%5.62-1.54%5.710.04%5.680.16%5.680.55%0.82%
2019-01-165.795.795.665.69-1.56%-0.37%0.76%27,904,500159,363,00062%5.71-0.75%5.710.60%5.67-0.16%5.650.37%0.82%
2019-01-155.565.855.565.783.96%0.45%2.74%57,097,900328,554,000134%5.753.03%5.681.78%5.680.34%5.630.82%0.74%
2019-01-145.595.635.545.56-0.18%-0.45%-0.36%19,027,100106,266,00047%5.590.43%5.58-1.19%5.66-0.51%5.580.38%0.58%
2019-01-115.585.655.505.570.36%0.16%0.20%22,099,100122,890,00055%5.56-0.48%5.65-0.69%5.690.11%5.560.42%0.43%
2019-01-105.615.655.535.55-1.94%-0.68%0.25%31,289,400174,846,00080%5.59-2.48%5.69-0.66%5.680.75%5.540.91%0.30%
2019-01-095.715.845.665.66-0.70%-1.22%3.17%43,765,900250,797,000115%5.730.40%5.720.72%5.640.79%5.490.75%0.06%
2019-01-085.705.815.575.700.18%-0.12%4.68%45,714,200260,888,000128%5.71-0.40%5.681.45%5.591.16%5.450.72%-0.07%
2019-01-075.785.835.685.690.00%-0.70%5.25%60,768,000348,198,000187%5.731.67%5.601.73%5.531.88%5.411.22%-0.20%