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:
三六五网( 300295.SZ 深证)
板块 :传播与文化产业   
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
2020-07-1013.6013.6813.2313.33-2.70%-1.24%2.63%5,278,00071,238,000114%13.50-0.65%13.490.49%13.360.93%12.990.86%0.69%
2020-07-0913.5313.9013.3013.701.26%0.85%6.39%6,254,90084,972,000143%13.591.63%13.421.38%13.241.62%12.881.14%0.56%
2020-07-0813.1213.5813.0813.532.27%1.22%6.27%5,792,80077,432,000144%13.370.56%13.241.47%13.031.33%12.731.05%0.45%
2020-07-0713.2313.4613.0313.230.61%-0.47%5.00%5,851,30077,783,000155%13.292.01%13.051.94%12.861.80%12.601.17%0.36%
2020-07-0612.7413.2712.7413.153.30%0.91%5.59%5,290,60068,942,000149%13.032.60%12.801.64%12.631.50%12.450.88%0.24%
2020-07-0312.6612.7612.6112.730.24%0.23%3.11%4,013,30050,974,000123%12.700.38%12.591.20%12.440.70%12.350.52%0.16%
2020-07-0212.3712.8612.3712.702.75%0.37%3.40%5,951,10075,297,000193%12.652.64%12.441.97%12.361.19%12.280.78%0.12%
2020-07-0112.3312.4412.2312.360.32%0.26%1.42%3,127,60038,558,000111%12.331.02%12.200.15%12.210.08%12.190.27%0.03%
2020-06-3011.9612.3511.9612.323.01%0.96%1.37%3,812,20046,519,000139%12.201.31%12.180.10%12.200.07%12.150.29%-0.01%
2020-06-2912.2512.2611.9011.96-2.37%-0.71%-1.31%2,594,10031,245,00098%12.05-1.82%12.17-0.60%12.19-0.16%12.12-0.06%-0.05%
2020-06-2412.1712.4912.0512.250.49%-0.15%1.02%3,353,60041,143,000124%12.270.78%12.240.29%12.210.31%12.13-0.39%-0.04%
2020-06-2312.2412.2712.0812.19-0.49%0.14%0.13%2,348,90028,592,00080%12.17-0.78%12.210.07%12.170.13%12.170.02%0.06%
2020-06-2212.1912.4112.1212.250.49%-0.15%0.64%3,468,30042,552,000121%12.270.83%12.200.59%12.160.54%12.170.08%0.08%
2020-06-1912.1312.2612.0212.190.74%0.18%0.23%3,084,90037,538,000107%12.170.45%12.130.28%12.090.59%12.16-0.03%0.10%
2020-06-1812.1812.1912.0312.10-0.74%-0.12%-0.54%1,664,50020,164,00052%12.110.24%12.090.32%12.02-0.13%12.170.14%0.16%
2020-06-1712.1212.2011.9912.190.16%0.87%0.34%2,291,30027,690,00070%12.09-0.03%12.060.60%12.04-1.13%12.150.06%0.16%
2020-06-1612.0012.1711.9512.172.18%0.68%0.23%2,540,30030,707,00075%12.090.83%11.98-0.21%12.17-0.08%12.14-0.04%0.18%
2020-06-1511.8512.1011.8511.91-0.33%-0.66%-1.95%2,318,50027,797,00068%11.990.97%12.01-1.82%12.18-0.22%12.15-0.14%0.20%
2020-06-1211.8512.0411.7311.95-0.83%0.64%-1.76%2,593,90030,800,00073%11.87-2.03%12.23-0.57%12.21-0.29%12.16-0.11%0.27%
2020-06-1111.9912.3811.9812.05-1.39%-0.58%-1.04%3,489,10042,288,000100%12.12-2.90%12.30-0.16%12.250.16%12.180.05%0.30%
2020-06-1012.5513.0012.2012.220.25%-2.10%0.40%5,261,30065,669,000168%12.482.83%12.321.18%12.230.95%12.170.61%0.28%
2020-06-0912.0412.2512.0212.190.66%0.42%0.77%1,954,20023,722,00069%12.14-0.39%12.180.39%12.11-0.03%12.100.14%0.22%
2020-06-0812.3512.5012.0312.11-1.62%-0.63%0.25%3,619,80044,113,000132%12.190.03%12.130.37%12.12-0.03%12.080.32%0.21%
2020-06-0511.9612.3111.9312.313.01%1.03%2.23%5,824,70070,966,000235%12.182.18%12.090.42%12.120.34%12.040.59%0.17%
2020-06-0412.0412.0711.8411.95-0.50%0.22%-0.18%2,528,60030,150,000121%11.92-0.92%12.03-0.81%12.08-0.08%11.970.10%0.10%
2020-06-0312.1512.2011.9512.01-0.99%-0.21%0.42%3,301,20039,729,000170%12.04-0.96%12.13-0.07%12.090.12%11.960.25%0.10%
2020-06-0212.2112.3012.0912.13-1.14%-0.17%1.68%2,353,50028,598,000133%12.15-0.50%12.140.41%12.070.46%11.930.20%0.10%
2020-06-0112.1612.3312.0012.271.07%0.47%3.06%3,495,90042,691,000208%12.211.47%12.091.27%12.021.33%11.910.57%0.13%
2020-05-2911.9512.1411.8112.141.93%0.87%2.54%2,570,40030,935,000169%12.041.55%11.940.93%11.861.06%11.840.19%0.14%
2020-05-2811.9111.9411.7311.910.00%0.50%0.79%1,142,60013,541,00078%11.850.16%11.830.74%11.740.21%11.82-0.12%0.17%