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:
蓝色光标( 300058.SZ 深证)
板块 :传播与文化产业   
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
2021-06-116.666.786.516.52-2.98%-1.61%-0.24%76,468,300506,720,000144%6.63-1.30%6.650.56%6.590.49%6.540.45%0.27%
2021-06-106.636.856.556.725.49%0.09%3.27%130,793,700878,210,000268%6.714.50%6.612.82%6.562.23%6.511.14%0.22%
2021-06-096.466.526.356.37-1.55%-0.86%-0.99%34,648,000222,627,00083%6.43-0.22%6.430.19%6.42-0.16%6.430.02%0.11%
2021-06-086.416.526.366.470.78%0.48%0.58%44,485,600286,451,000106%6.440.45%6.420.14%6.43-0.39%6.430.08%0.12%
2021-06-076.376.466.356.420.63%0.16%-0.12%31,053,300199,059,00074%6.410.42%6.41-0.36%6.450.00%6.430.08%0.13%
2021-06-046.386.436.346.380.16%-0.05%-0.67%29,604,300188,950,00067%6.38-0.62%6.43-0.74%6.450.12%6.420.11%0.13%
2021-06-036.466.506.366.37-0.93%-0.83%-0.72%33,893,300217,687,00079%6.42-0.70%6.480.06%6.45-0.02%6.420.20%0.13%
2021-06-026.566.586.406.43-1.98%-0.59%0.42%42,140,200272,544,000100%6.47-0.65%6.470.47%6.450.16%6.400.16%0.12%
2021-06-016.436.606.386.561.71%0.77%2.61%67,039,100436,435,000166%6.511.34%6.440.56%6.440.52%6.390.25%0.12%
2021-05-316.336.486.296.451.90%0.40%1.14%47,794,600307,054,000125%6.421.04%6.410.11%6.400.16%6.380.20%0.13%
2021-05-286.466.486.296.33-2.01%-0.44%-0.53%41,552,900264,186,000109%6.36-1.17%6.40-0.16%6.390.16%6.36-0.08%0.14%
2021-05-276.386.496.366.461.10%0.42%1.43%44,016,000283,167,000120%6.430.41%6.410.30%6.380.60%6.370.06%0.21%
2021-05-266.406.486.366.390.00%-0.27%0.39%36,845,200236,055,000101%6.410.28%6.390.55%6.350.19%6.370.11%0.25%
2021-05-256.386.466.306.39-0.16%0.02%0.50%42,000,400268,356,000119%6.390.11%6.360.84%6.33-0.19%6.360.17%0.24%
2021-05-246.196.506.196.403.56%0.28%0.84%51,943,100331,516,000151%6.382.64%6.300.53%6.350.32%6.350.11%0.20%
2021-05-216.246.296.166.18-0.64%-0.61%-2.52%20,421,400126,988,00058%6.22-0.03%6.27-1.29%6.33-0.46%6.340.08%0.18%
2021-05-206.346.346.166.22-1.89%0.00%-1.82%28,312,700176,098,00077%6.22-2.12%6.35-0.30%6.35-0.49%6.340.08%0.06%
2021-05-196.456.496.306.34-1.71%-0.24%0.16%28,910,500183,725,00082%6.36-1.32%6.37-0.25%6.390.05%6.330.19%-0.02%
2021-05-186.316.536.286.452.22%0.16%2.09%42,208,000271,801,000124%6.442.01%6.390.22%6.380.52%6.320.37%-0.07%
2021-05-176.346.416.246.31-2.02%-0.05%0.24%41,400,500261,363,000124%6.31-1.53%6.37-0.20%6.35-0.06%6.300.29%-0.10%
2021-05-146.406.466.376.440.63%0.45%2.60%33,933,500217,551,000108%6.410.11%6.390.68%6.350.57%6.280.61%-0.14%
2021-05-136.296.476.286.400.47%-0.06%2.58%38,318,900245,397,000123%6.401.27%6.340.43%6.320.77%6.240.50%-0.20%
2021-05-126.306.386.276.370.47%0.73%2.61%24,723,100156,353,00079%6.320.57%6.320.46%6.270.32%6.21-0.03%-0.28%
2021-05-116.406.406.226.340.00%0.83%2.09%33,972,500213,629,000102%6.29-0.68%6.290.59%6.250.21%6.21-0.18%-0.28%
2021-05-106.306.426.236.342.59%0.14%1.91%49,062,800310,604,000152%6.331.64%6.251.05%6.240.89%6.22-0.13%-0.25%
2021-05-076.146.326.116.181.64%-0.79%-0.79%37,151,900231,410,000121%6.231.78%6.190.11%6.180.77%6.23-1.05%-0.22%
2021-05-066.186.216.086.08-1.62%-0.65%-3.42%24,233,600148,300,00073%6.12-1.00%6.180.02%6.13-0.10%6.30-0.80%-0.07%
2021-04-306.256.276.126.18-0.48%-0.03%-2.62%21,380,200132,162,00058%6.18-0.66%6.180.83%6.14-0.52%6.35-0.22%0.03%
2021-04-296.106.286.096.210.81%-0.21%-2.36%29,260,400182,099,00073%6.221.57%6.130.31%6.17-0.56%6.360.03%0.05%
2021-04-286.136.196.066.160.00%0.54%-3.11%28,815,000176,559,00071%6.131.54%6.11-1.02%6.21-1.01%6.36-0.08%0.02%