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
2020-05-296.707.376.627.207.46%-0.74%7.72%209,287,6001,518,227,000244%7.2511.58%6.935.80%6.814.18%6.681.74%-0.46%
2020-05-286.516.706.326.701.21%3.06%1.98%89,583,400582,389,000107%6.50-1.23%6.550.46%6.530.11%6.57-1.63%-0.54%
2020-05-276.586.746.456.620.00%0.58%-0.88%86,950,500572,324,00095%6.580.31%6.52-0.14%6.530.54%6.68-1.15%-0.32%
2020-05-266.466.726.376.625.92%0.88%-2.03%87,960,700577,229,00091%6.563.34%6.530.66%6.490.17%6.76-0.60%-0.18%
2020-05-256.356.526.206.25-3.10%-1.57%-8.06%56,482,100358,662,00056%6.35-3.92%6.48-0.25%6.48-0.66%6.80-0.80%-0.08%
2020-05-226.566.786.456.450.16%-2.41%-5.88%83,449,700551,532,00082%6.612.75%6.500.60%6.52-1.26%6.85-0.74%0.05%
2020-05-216.406.546.356.441.42%0.12%-6.72%55,822,000359,054,00051%6.430.23%6.46-0.83%6.61-2.67%6.90-0.39%0.19%
2020-05-206.506.566.316.35-3.05%-1.04%-8.38%63,990,300410,637,00055%6.42-1.69%6.52-2.47%6.79-1.84%6.93-0.56%0.28%
2020-05-196.516.626.426.552.02%0.35%-6.03%67,152,400438,335,00056%6.53-0.46%6.68-3.05%6.91-0.76%6.97-0.34%0.40%
2020-05-186.856.896.356.42-7.09%-2.09%-8.21%128,210,400840,736,000101%6.56-5.46%6.89-2.90%6.97-1.61%6.99-0.11%0.53%
2020-05-156.867.056.806.910.00%-0.37%-1.31%101,277,300702,484,00086%6.94-2.49%7.10-0.24%7.08-0.42%7.000.98%0.58%
2020-05-147.097.376.906.91-5.60%-2.85%-0.35%169,668,8001,206,772,000142%7.11-1.29%7.110.03%7.110.51%6.930.57%0.48%
2020-05-137.057.496.947.322.66%1.58%6.16%122,562,200883,178,000106%7.213.12%7.110.55%7.080.60%6.900.17%0.51%
2020-05-127.017.156.857.130.71%2.03%3.59%89,775,500627,346,00068%6.99-1.65%7.070.33%7.030.16%6.880.39%0.65%
2020-05-117.187.247.007.080.14%-0.35%3.27%92,913,500660,195,00073%7.11-0.03%7.050.34%7.021.40%6.860.48%0.59%
2020-05-086.907.276.907.073.06%-0.52%3.62%125,020,800888,503,00098%7.112.57%7.030.80%6.932.40%6.820.72%0.60%
2020-05-077.057.056.856.86-2.70%-1.00%1.27%104,193,100721,963,00078%6.93-1.35%6.971.57%6.760.18%6.770.50%0.62%
2020-05-066.877.126.857.051.29%0.37%4.60%109,673,100770,356,00085%7.020.98%6.863.16%6.75-0.50%6.740.61%0.61%
2020-04-306.807.156.756.962.65%0.06%3.90%138,699,300964,802,000103%6.965.67%6.650.59%6.790.85%6.700.93%0.67%
2020-04-296.396.856.286.785.94%2.99%2.15%111,506,100734,071,00079%6.582.35%6.61-2.52%6.73-0.21%6.640.38%0.63%
2020-04-286.786.786.196.40-6.98%-0.50%-3.21%158,963,0001,022,395,000115%6.43-5.74%6.78-1.15%6.74-0.60%6.610.03%0.59%
2020-04-276.907.036.666.880.44%0.82%4.08%149,377,2001,019,367,000123%6.82-2.36%6.860.50%6.780.79%6.610.89%0.63%
2020-04-246.517.146.486.855.55%-1.99%4.55%240,916,8001,683,796,000218%6.996.48%6.833.19%6.732.26%6.551.53%0.54%
2020-04-236.716.776.486.49-3.85%-1.13%0.57%83,503,500548,148,00081%6.56-1.55%6.620.46%6.580.78%6.45-0.19%0.52%
2020-04-226.656.786.576.75-0.74%1.24%4.41%104,618,400697,510,00098%6.670.85%6.590.37%6.531.16%6.470.61%0.80%
2020-04-216.416.886.296.805.59%2.86%5.82%148,163,200979,483,000140%6.612.50%6.561.55%6.461.33%6.430.88%0.85%
2020-04-206.426.566.376.44-0.31%-0.16%1.10%87,359,800563,472,00088%6.45-1.96%6.461.10%6.370.79%6.370.44%0.76%
2020-04-176.566.726.396.46-1.52%-1.81%1.86%167,146,2001,099,611,000184%6.583.92%6.392.85%6.320.57%6.341.15%0.65%
2020-04-165.906.565.866.5610.07%3.62%4.63%137,023,700867,522,000171%6.334.70%6.221.84%6.28-1.38%6.270.56%0.46%
2020-04-156.136.155.965.960.00%-1.44%-4.41%64,871,100392,277,00089%6.05-1.66%6.10-3.42%6.37-0.28%6.240.03%0.27%