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:
山西证券( 002500.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
2019-02-227.177.807.057.799.72%4.77%11.64%109,413,000813,442,000243%7.443.77%7.252.68%7.142.40%6.982.39%1.06%
2019-02-217.027.367.017.100.14%-0.91%4.18%77,148,000552,792,000210%7.171.66%7.071.85%6.971.65%6.821.81%0.77%
2019-02-206.937.206.907.092.75%0.60%5.92%62,636,400441,458,000203%7.051.31%6.941.67%6.861.89%6.691.52%0.51%
2019-02-196.867.136.836.900.44%-0.82%4.64%61,931,300430,845,000242%6.962.82%6.822.23%6.732.02%6.592.15%0.31%
2019-02-186.596.946.566.875.37%1.54%6.43%47,922,900324,264,000224%6.772.72%6.671.80%6.601.57%6.461.40%-0.01%
2019-02-156.566.666.506.52-0.76%-1.02%2.42%23,561,200155,203,000126%6.590.06%6.560.78%6.501.00%6.370.49%-0.18%
2019-02-146.586.666.526.57-0.15%-0.20%3.71%26,655,300175,471,000151%6.580.97%6.511.14%6.431.58%6.340.51%-0.26%
2019-02-136.346.656.316.583.79%0.92%4.39%39,703,300258,862,000228%6.522.77%6.432.68%6.332.16%6.300.80%-0.34%
2019-02-126.346.406.296.340.48%-0.06%1.39%16,740,800106,198,000107%6.341.13%6.261.69%6.201.01%6.25-0.14%-0.46%
2019-02-116.236.326.206.312.10%0.59%0.77%12,617,30079,143,00080%6.271.64%6.160.77%6.14-0.28%6.26-0.32%-0.45%
2019-02-016.126.216.126.182.49%0.13%-1.62%15,533,10095,873,00097%6.171.82%6.110.51%6.15-0.49%6.28-0.52%-0.42%
2019-01-316.086.155.956.03-0.33%-0.53%-4.51%16,431,10099,609,000101%6.06-0.64%6.08-1.62%6.18-1.31%6.32-0.77%-0.32%
2019-01-306.086.156.026.05-0.98%-0.84%-4.93%7,849,40047,891,00047%6.100.16%6.18-0.91%6.27-0.48%6.36-0.52%-0.20%
2019-01-296.206.205.956.11-1.93%0.31%-4.49%17,092,400104,110,00097%6.09-3.59%6.24-1.67%6.30-1.08%6.40-1.04%-0.12%
2019-01-286.356.406.226.23-0.64%-1.39%-3.62%16,162,600102,114,00086%6.32-0.24%6.35-0.09%6.36-0.49%6.46-0.29%0.05%
2019-01-256.356.416.266.27-1.57%-0.99%-3.29%13,513,20085,581,00071%6.33-0.60%6.35-0.52%6.40-0.47%6.48-0.26%0.12%
2019-01-246.346.456.306.370.95%-0.02%-2.00%23,893,700152,216,000117%6.370.51%6.38-0.65%6.43-0.54%6.50-0.35%0.18%
2019-01-236.446.476.276.31-2.02%-0.46%-3.27%18,370,800116,460,00084%6.34-1.87%6.43-1.02%6.46-0.80%6.52-0.35%0.31%
2019-01-226.496.536.396.44-1.23%-0.31%-1.62%14,773,60095,438,00062%6.46-0.77%6.49-0.25%6.51-0.63%6.55-0.06%0.42%
2019-01-216.526.566.456.520.00%0.15%-0.46%13,178,50085,790,00050%6.510.03%6.51-0.31%6.55-0.03%6.550.00%0.52%
2019-01-186.486.566.456.521.09%0.18%-0.46%14,848,10096,630,00051%6.510.03%6.53-0.65%6.560.00%6.550.40%0.63%
2019-01-176.586.606.436.45-2.12%-0.86%-1.13%18,785,700122,214,00056%6.51-0.97%6.57-0.12%6.56-0.09%6.520.45%0.73%
2019-01-166.596.636.526.59-0.45%0.30%1.46%16,696,000109,689,00049%6.57-0.59%6.580.23%6.56-0.05%6.500.34%0.69%
2019-01-156.466.676.456.621.69%0.17%2.27%33,306,300220,120,000102%6.611.19%6.560.37%6.560.24%6.470.59%0.62%
2019-01-146.616.656.476.51-1.21%-0.32%1.17%18,286,800119,434,00059%6.530.00%6.54-0.23%6.550.00%6.440.41%0.50%
2019-01-116.526.606.456.591.23%0.90%2.82%27,383,800178,851,00090%6.53-0.32%6.560.00%6.550.63%6.410.42%0.40%
2019-01-106.446.686.446.510.62%-0.64%2.01%36,022,200236,014,000127%6.55-0.35%6.560.06%6.510.84%6.380.95%0.32%
2019-01-096.536.686.476.47-1.07%-1.60%2.34%38,455,200252,825,000144%6.580.54%6.551.13%6.450.91%6.320.73%0.16%
2019-01-086.496.666.376.541.08%0.00%4.21%42,433,000277,530,000176%6.540.02%6.481.44%6.401.30%6.280.90%0.08%
2019-01-076.536.636.476.470.00%-1.06%4.02%41,671,300272,498,000197%6.542.33%6.391.90%6.311.84%6.221.07%-0.03%