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
2019-01-173.633.643.503.50-3.31%-1.60%-1.30%25,783,40091,700,00097%3.56-2.39%3.630.30%3.600.11%3.550.25%0.43%
2019-01-163.663.723.593.62-1.63%-0.66%2.35%37,699,200137,386,000156%3.64-0.27%3.620.89%3.590.81%3.540.71%0.35%
2019-01-153.453.823.453.685.75%0.71%4.78%57,956,700211,766,000277%3.654.70%3.592.19%3.561.80%3.511.68%0.24%
2019-01-143.563.573.453.48-1.97%-0.29%0.75%23,342,90081,460,000141%3.49-1.33%3.51-0.06%3.500.32%3.450.23%0.01%
2019-01-113.483.613.483.552.60%0.37%3.02%31,561,300111,628,000214%3.541.55%3.510.83%3.491.10%3.450.73%-0.09%
2019-01-103.483.523.453.460.29%-0.66%1.14%14,301,50049,814,000114%3.48-0.46%3.480.52%3.450.58%3.420.44%-0.21%
2019-01-093.463.543.443.450.29%-1.40%1.29%27,534,00096,351,000223%3.501.22%3.471.61%3.431.24%3.410.56%-0.35%
2019-01-083.433.513.423.440.29%-0.49%1.56%17,093,40059,094,000163%3.461.02%3.411.25%3.390.95%3.390.18%-0.45%
2019-01-073.373.483.363.431.78%0.23%1.45%18,854,40064,525,000195%3.423.04%3.371.54%3.360.57%3.380.06%-0.50%
2019-01-043.263.383.223.373.37%1.48%-0.27%11,484,00038,144,000130%3.320.33%3.32-0.09%3.34-0.54%3.38-0.50%-0.55%
2019-01-033.313.383.263.26-1.51%-1.51%-4.00%8,297,30027,466,00098%3.31-0.27%3.32-1.04%3.36-0.18%3.40-0.56%-0.56%
2019-01-023.313.353.293.310.30%-0.27%-3.07%6,500,50021,574,00076%3.32-0.33%3.36-0.77%3.36-0.74%3.42-0.44%-0.55%
2018-12-283.363.393.293.30-1.49%-0.90%-3.79%8,250,70027,475,00091%3.33-2.46%3.380.03%3.39-0.70%3.43-0.61%-0.54%
2018-12-273.423.463.343.35-0.89%-1.87%-2.93%7,299,20024,922,00075%3.410.24%3.38-0.44%3.41-0.26%3.45-0.75%-0.49%
2018-12-263.393.433.383.38-0.29%-0.76%-2.79%7,198,60024,517,00069%3.411.70%3.40-0.47%3.42-0.32%3.48-0.52%-0.42%
2018-12-253.443.453.273.39-2.59%1.22%-3.00%14,131,00047,329,000130%3.35-3.40%3.41-1.59%3.43-1.27%3.50-0.96%-0.38%
2018-12-243.463.493.433.480.29%0.37%-1.39%7,747,50026,858,00074%3.470.03%3.47-0.09%3.47-0.06%3.53-0.45%-0.27%
2018-12-213.453.513.423.47-0.29%0.12%-2.12%7,814,80027,083,00069%3.470.00%3.47-0.32%3.48-0.29%3.55-0.25%-0.21%
2018-12-203.423.513.423.480.87%0.40%-2.08%7,773,20026,943,00067%3.47-0.26%3.48-0.06%3.49-1.02%3.55-0.42%-0.18%
2018-12-193.503.513.443.45-0.86%-0.72%-3.33%6,944,20024,131,00054%3.48-0.54%3.48-0.32%3.52-0.59%3.57-0.61%-0.18%
2018-12-183.483.543.433.48-0.85%-0.40%-3.09%9,022,50031,529,00062%3.490.49%3.49-1.22%3.54-0.56%3.59-0.44%-0.14%
2018-12-173.413.523.403.512.63%0.95%-2.69%11,418,70039,700,00073%3.48-0.74%3.54-1.04%3.56-0.72%3.61-0.36%-0.14%
2018-12-143.603.623.403.42-5.26%-2.37%-5.52%16,359,70057,301,000102%3.50-3.42%3.57-1.22%3.59-0.64%3.62-0.08%-0.19%
2018-12-133.603.663.573.610.56%-0.47%-0.36%13,293,60048,216,00087%3.630.19%3.620.11%3.610.08%3.62-0.06%-0.29%
2018-12-123.643.673.583.59-1.64%-0.83%-0.97%9,240,80033,453,00059%3.620.39%3.610.22%3.61-0.50%3.63-0.11%-0.35%
2018-12-113.573.653.543.651.96%1.22%0.58%13,218,10047,660,00078%3.61-0.25%3.61-0.08%3.63-0.33%3.630.11%-0.39%
2018-12-103.583.733.523.580.00%-0.97%-1.24%15,484,40055,970,00094%3.620.75%3.61-0.80%3.64-0.17%3.630.17%-0.44%
2018-12-073.593.623.563.580.28%-0.22%-1.08%8,772,80031,478,00054%3.59-0.61%3.64-0.44%3.650.41%3.620.06%-0.47%
2018-12-063.693.693.563.57-4.55%-1.11%-1.30%20,623,00074,459,000119%3.61-1.93%3.65-0.33%3.63-0.19%3.62-0.47%-0.47%
2018-12-053.653.783.603.740.00%1.60%2.92%21,967,60080,869,000131%3.680.41%3.671.38%3.640.19%3.63-0.19%-0.39%