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
2020-11-276.606.626.466.54-0.91%0.15%-3.55%23,008,900150,251,00076%6.53-1.12%6.60-0.86%6.67-0.82%6.78-0.54%-0.47%
2020-11-266.566.686.556.600.76%-0.06%-3.20%22,880,600151,114,00074%6.60-0.42%6.65-0.88%6.73-0.61%6.82-0.45%-0.42%
2020-11-256.736.756.546.55-2.53%-1.24%-4.37%37,864,100251,096,000122%6.63-1.53%6.71-1.12%6.77-0.85%6.85-0.68%-0.40%
2020-11-246.766.796.706.72-0.30%-0.22%-2.55%23,409,500157,667,00077%6.74-0.34%6.79-0.53%6.82-0.39%6.90-0.82%-0.35%
2020-11-236.906.916.696.74-2.46%-0.27%-3.06%52,985,500358,102,000160%6.76-2.12%6.82-1.10%6.85-0.98%6.95-1.38%-0.29%
2020-11-206.896.946.876.910.14%0.09%-1.99%24,411,400168,527,00073%6.900.28%6.900.06%6.92-0.16%7.05-0.80%-0.18%
2020-11-196.876.936.816.900.15%0.22%-2.91%24,628,500169,566,00063%6.89-0.38%6.90-0.53%6.93-0.25%7.11-0.17%-0.13%
2020-11-186.906.966.876.89-0.29%-0.30%-3.22%23,513,700162,499,00058%6.910.25%6.93-0.23%6.95-0.32%7.120.00%-0.18%
2020-11-177.027.036.826.91-1.57%0.23%-2.94%33,226,800229,057,00080%6.89-1.64%6.95-0.44%6.97-1.18%7.12-0.13%-0.24%
2020-11-167.077.086.967.02-0.14%0.16%-1.52%24,221,600169,771,00059%7.010.68%6.98-0.09%7.05-1.19%7.130.24%-0.27%
2020-11-136.997.036.887.031.01%0.98%-1.14%28,442,200198,003,00067%6.96-0.16%6.99-1.40%7.14-0.96%7.110.00%-0.35%
2020-11-127.037.056.926.96-0.14%-0.19%-2.12%27,048,700188,610,00060%6.97-0.64%7.09-1.65%7.21-0.07%7.11-0.27%-0.40%
2020-11-117.137.146.966.97-2.24%-0.68%-2.24%33,369,600234,201,00073%7.02-2.45%7.20-1.00%7.210.06%7.13-0.21%-0.40%
2020-11-107.357.357.117.13-2.86%-0.89%-0.21%48,779,300350,903,000104%7.19-1.71%7.280.35%7.210.38%7.15-0.21%-0.47%
2020-11-097.207.397.187.341.80%0.29%2.51%57,828,800423,274,000126%7.320.29%7.251.19%7.181.30%7.16-0.22%-0.53%
2020-11-067.257.457.167.211.12%-1.21%0.47%72,769,600531,076,000157%7.303.02%7.172.05%7.091.29%7.18-0.36%-0.56%
2020-11-057.067.166.997.132.44%0.65%-1.00%43,029,700304,834,00093%7.081.83%7.021.28%7.00-0.36%7.20-0.69%-0.52%
2020-11-047.077.076.876.96-0.71%0.04%-4.03%28,728,500199,867,00059%6.96-0.61%6.93-0.63%7.02-0.69%7.25-0.56%-0.45%
2020-11-036.937.066.857.012.04%0.14%-3.88%33,873,500237,124,00066%7.002.15%6.98-0.94%7.07-0.95%7.29-0.44%-0.39%
2020-11-026.906.956.736.870.29%0.25%-6.21%35,798,400245,341,00067%6.85-2.66%7.04-1.37%7.14-1.50%7.33-0.53%-0.36%
2020-10-307.227.266.856.85-5.12%-2.70%-6.98%58,865,600414,426,000112%7.04-2.86%7.14-1.59%7.25-1.55%7.36-0.54%-0.36%
2020-10-297.187.347.147.22-1.37%-0.37%-2.49%34,887,000252,819,00070%7.250.85%7.26-0.94%7.36-0.66%7.40-0.27%-0.33%
2020-10-287.307.337.057.320.14%1.86%-1.40%53,582,600385,030,000103%7.19-2.13%7.33-1.60%7.41-0.79%7.42-0.92%-0.35%
2020-10-277.467.517.247.31-2.79%-0.44%-2.44%49,739,300365,186,00089%7.34-1.29%7.45-0.79%7.47-0.21%7.49-0.77%-0.33%
2020-10-267.317.597.247.521.76%1.10%-0.41%59,305,100441,134,000101%7.44-1.37%7.50-0.24%7.490.05%7.55-0.49%-0.39%
2020-10-237.637.717.337.39-2.12%-2.00%-2.61%56,753,300427,971,00089%7.540.03%7.520.47%7.480.44%7.59-0.04%-0.44%
2020-10-227.397.617.387.551.34%0.15%-0.54%53,916,100406,460,00086%7.540.74%7.490.69%7.450.18%7.590.11%-0.50%
2020-10-217.507.637.377.45-1.06%-0.45%-1.75%50,371,600376,960,00082%7.480.77%7.440.51%7.44-1.04%7.58-0.05%-0.59%
2020-10-207.337.547.297.532.87%1.39%-0.75%44,392,300329,699,00073%7.430.53%7.40-0.34%7.52-1.17%7.59-0.09%-0.70%
2020-10-197.457.507.307.320.00%-0.92%-3.61%39,763,400293,753,00065%7.390.16%7.42-1.83%7.60-0.67%7.59-0.50%-0.67%