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:
搜于特( 002503.SZ 深证)
板块 :服装   
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
2020-07-032.842.902.822.861.06%-0.10%-1.00%110,758,200317,047,00090%2.861.63%2.820.75%2.83-0.21%2.89-1.70%-0.15%
2020-07-022.782.852.772.831.80%0.46%-3.71%100,827,600284,081,00067%2.821.29%2.80-0.64%2.84-1.36%2.94-0.71%0.10%
2020-07-012.812.812.762.78-1.07%-0.04%-6.08%88,920,900247,295,00049%2.78-0.86%2.82-1.33%2.87-0.55%2.96-0.40%0.26%
2020-06-302.832.842.782.81-0.71%0.18%-5.45%86,935,000243,865,00042%2.81-2.27%2.86-1.89%2.89-0.35%2.970.24%0.39%
2020-06-292.892.932.812.83-2.41%-1.39%-4.55%93,637,400268,721,00045%2.87-0.59%2.91-0.03%2.90-0.96%2.970.20%0.38%
2020-06-242.912.952.842.90-1.69%0.45%-1.99%116,512,400336,367,00057%2.89-2.53%2.910.10%2.93-2.17%2.960.24%0.38%
2020-06-232.913.032.882.951.37%-0.41%-0.07%147,209,100436,022,00075%2.962.78%2.91-0.58%2.99-0.23%2.950.31%0.35%
2020-06-222.912.932.842.910.34%0.97%-1.12%124,120,600357,659,00063%2.88-0.07%2.93-3.05%3.00-0.23%2.940.17%0.32%
2020-06-192.922.942.842.90-1.69%0.55%-1.29%137,344,900396,054,00071%2.88-3.45%3.02-0.49%3.010.43%2.940.27%0.30%
2020-06-183.093.122.942.95-3.28%-1.24%0.68%200,226,700598,094,000106%2.99-3.46%3.040.23%2.990.57%2.93-0.14%0.26%
2020-06-173.013.203.003.052.35%-1.42%3.95%341,999,1001,058,044,000177%3.093.03%3.032.47%2.982.16%2.930.86%0.40%
2020-06-163.073.102.932.98-2.93%-0.77%2.44%339,575,2001,019,788,000177%3.000.67%2.962.18%2.911.96%2.910.83%0.38%
2020-06-152.903.072.823.0710.04%2.92%6.41%322,021,200960,641,000190%2.986.16%2.894.63%2.863.29%2.890.95%0.25%
2020-06-122.672.892.662.792.95%-0.71%-2.38%176,815,100496,891,000107%2.813.81%2.761.02%2.770.00%2.860.14%0.08%
2020-06-112.712.762.672.710.00%0.11%-5.05%79,889,200216,281,00049%2.71-0.59%2.74-0.76%2.77-3.42%2.850.21%-0.06%
2020-06-102.762.772.692.71-2.52%-0.48%-4.85%92,376,800251,558,00056%2.72-1.87%2.76-1.22%2.87-1.34%2.85-0.11%-0.32%
2020-06-092.752.812.712.781.46%0.18%-2.49%92,226,400255,888,00058%2.780.14%2.79-3.79%2.90-0.07%2.85-0.04%-0.60%
2020-06-082.792.832.732.74-1.79%-1.12%-3.93%98,245,900272,247,00061%2.77-1.39%2.90-1.23%2.910.07%2.85-0.04%-0.69%
2020-06-052.902.922.752.79-4.78%-0.71%-2.21%179,486,600504,362,000116%2.81-6.18%2.94-0.41%2.900.03%2.85-0.11%-0.77%
2020-06-043.033.112.912.93-4.87%-2.17%2.59%310,046,500928,628,000226%3.001.42%2.952.25%2.902.54%2.861.31%-0.84%
2020-06-032.823.082.803.0810.00%4.30%9.26%286,399,300845,771,000237%2.955.09%2.883.33%2.832.54%2.820.64%-1.10%
2020-06-022.842.872.782.80-1.41%-0.36%-0.04%111,834,900314,288,000101%2.81-0.39%2.791.64%2.760.15%2.80-0.50%-1.20%
2020-06-012.722.912.702.845.97%0.67%0.89%183,357,000517,264,000161%2.824.40%2.751.63%2.760.88%2.82-0.74%-1.21%
2020-05-292.662.742.642.680.75%-0.81%-5.50%87,872,900237,468,00078%2.701.69%2.70-1.13%2.73-0.76%2.84-1.25%-1.17%
2020-05-282.742.752.602.66-2.92%0.11%-7.38%110,718,100294,223,00095%2.66-3.77%2.73-1.58%2.75-1.64%2.87-2.41%-1.05%
2020-05-272.812.822.722.74-2.84%-0.76%-6.90%85,785,600236,834,00069%2.76-1.29%2.78-0.57%2.80-1.58%2.94-2.84%-0.87%
2020-05-262.762.832.742.822.17%0.82%-6.90%94,310,600263,750,00065%2.800.94%2.79-0.68%2.85-0.94%3.03-0.98%-0.70%
2020-05-252.762.822.722.760.00%-0.40%-9.77%69,976,300193,912,00046%2.77-1.21%2.81-2.06%2.87-1.31%3.06-0.78%-0.85%
2020-05-222.812.882.732.76-1.08%-1.60%-10.48%93,908,400263,401,00059%2.81-1.13%2.87-1.14%2.91-1.62%3.08-0.84%-0.92%
2020-05-212.932.952.772.790.00%-1.66%-10.26%138,462,800392,820,00085%2.84-4.12%2.90-1.93%2.96-2.89%3.11-1.27%-1.01%