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:
神州泰岳( 300002.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
2019-03-184.904.964.744.951.64%1.54%-4.75%33,986,500165,689,00035%4.88-0.61%4.89-2.96%5.15-1.15%5.201.05%1.94%
2019-03-154.945.024.814.870.21%-0.71%-5.31%37,321,400183,071,00036%4.910.29%5.04-3.58%5.21-1.35%5.141.22%2.06%
2019-03-144.915.124.774.86-4.14%-0.63%-4.35%58,625,800286,716,00055%4.89-6.00%5.23-1.84%5.28-1.59%5.080.65%2.08%
2019-03-135.395.434.965.07-6.97%-2.56%0.44%84,272,600438,452,00078%5.20-5.16%5.33-1.04%5.360.58%5.050.84%2.56%
2019-03-125.365.675.325.451.49%-0.66%8.87%84,161,400461,733,00085%5.493.78%5.380.17%5.332.09%5.012.02%2.78%
2019-03-115.385.475.085.372.68%1.59%9.44%83,427,500440,974,00081%5.29-1.60%5.371.19%5.222.25%4.911.76%3.09%
2019-03-085.215.605.115.23-6.27%-2.64%8.46%117,051,500628,859,000120%5.37-0.83%5.312.79%5.113.40%4.822.55%3.22%
2019-03-075.025.604.995.589.63%3.01%18.67%157,746,500854,549,000179%5.425.70%5.175.95%4.943.78%4.703.91%3.13%
2019-03-065.265.384.915.090.39%-0.68%12.49%132,451,600678,841,000166%5.135.98%4.885.66%4.762.70%4.532.91%2.91%
2019-03-054.565.074.535.079.98%4.84%15.31%104,859,700507,084,000146%4.845.15%4.610.41%4.642.27%4.402.47%2.73%
2019-03-044.474.804.424.612.90%0.24%7.43%105,515,800485,277,000156%4.604.86%4.600.39%4.532.07%4.292.24%2.73%
2019-03-014.364.564.234.483.46%2.14%6.74%95,807,600420,255,000152%4.39-7.39%4.580.48%4.441.79%4.201.45%2.63%
2019-02-284.765.124.304.33-6.88%-8.57%4.67%139,446,600660,462,000274%4.744.97%4.566.38%4.366.34%4.145.43%2.48%
2019-02-274.234.654.234.659.93%3.06%18.50%60,902,100274,784,000151%4.514.16%4.284.95%4.103.30%3.923.07%1.92%
2019-02-264.354.534.234.231.93%-2.35%11.11%101,213,200438,505,000269%4.338.60%4.087.48%3.976.15%3.815.08%1.62%
2019-02-253.894.153.824.1510.08%4.04%14.55%65,405,900260,873,000208%3.998.04%3.804.11%3.743.46%3.623.07%1.05%
2019-02-223.563.783.563.775.90%2.11%7.25%50,677,000187,096,000176%3.691.88%3.651.00%3.621.43%3.521.62%0.63%
2019-02-213.613.713.553.56-1.66%-1.77%2.92%42,253,000153,108,000167%3.621.06%3.610.95%3.571.19%3.461.71%0.36%
2019-02-203.613.653.533.620.00%0.95%6.44%23,362,80083,783,000102%3.59-0.64%3.581.16%3.521.09%3.401.19%0.04%
2019-02-193.573.683.543.620.84%0.30%7.71%38,762,000139,887,000179%3.612.09%3.542.08%3.492.02%3.362.41%-0.26%
2019-02-183.433.633.413.595.90%1.56%9.38%38,465,700135,992,000186%3.543.85%3.462.34%3.422.55%3.281.30%-0.74%
2019-02-153.413.443.383.390.30%-0.41%4.63%21,710,10073,892,000111%3.400.50%3.381.05%3.331.43%3.24-0.03%-0.91%
2019-02-143.383.423.353.380.00%-0.21%4.29%19,266,90065,259,00098%3.390.62%3.351.79%3.281.83%3.24-0.25%-0.93%
2019-02-133.313.413.293.382.42%0.42%4.03%26,030,70087,632,000130%3.372.37%3.292.56%3.232.19%3.250.12%-0.92%
2019-02-123.233.323.223.301.85%0.36%1.69%19,787,10065,056,000103%3.292.88%3.212.43%3.161.45%3.25-0.61%-0.93%
2019-02-113.143.253.123.242.86%1.38%-0.77%20,463,30065,393,000103%3.202.73%3.131.62%3.11-0.96%3.27-1.15%-0.87%
2019-02-013.063.163.063.153.62%1.25%-4.63%13,715,20042,665,00067%3.111.01%3.08-0.03%3.14-1.81%3.30-1.11%-0.72%
2019-01-313.063.133.013.040.66%-1.30%-8.98%19,107,30058,848,00087%3.080.72%3.08-2.59%3.20-2.23%3.34-1.50%-0.59%
2019-01-303.053.103.023.02-2.27%-1.24%-10.94%13,974,60042,738,00060%3.06-1.26%3.17-2.88%3.27-1.42%3.39-1.77%-0.42%
2019-01-293.273.282.993.090.00%-0.23%-10.49%30,040,80093,043,000116%3.10-7.11%3.26-4.23%3.32-2.98%3.45-2.43%-0.17%