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:
深中华A( 000017.SZ 深证)
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
2022-05-203.593.753.393.48-7.45%-0.88%3.11%42,697,500149,916,000453%3.51-6.02%3.512.21%3.462.71%3.383.94%1.66%
2022-05-193.663.763.643.769.94%0.64%15.80%13,355,70049,895,000264%3.7412.33%3.436.32%3.365.92%3.255.46%1.18%
2022-05-183.093.423.043.429.97%2.83%11.08%16,920,20056,270,000377%3.337.60%3.236.11%3.185.59%3.085.59%0.52%
2022-05-173.023.192.963.112.98%0.61%6.65%6,531,20020,191,000187%3.092.32%3.042.25%3.011.83%2.922.10%-0.24%
2022-05-162.993.062.983.021.34%-0.03%5.74%3,560,30010,754,000108%3.021.58%2.981.12%2.951.03%2.861.53%-0.64%
2022-05-132.953.012.932.981.02%0.20%5.94%3,360,5009,993,00098%2.971.71%2.940.79%2.921.21%2.810.61%-1.04%
2022-05-122.892.952.852.952.08%0.89%5.51%2,994,7008,758,00088%2.92-0.07%2.920.55%2.890.87%2.80-0.14%-1.24%
2022-05-112.922.972.872.89-2.03%-1.23%3.21%2,644,9007,739,00074%2.930.55%2.901.33%2.861.67%2.80-0.60%-1.40%
2022-05-102.892.972.812.951.37%1.37%4.72%3,067,3008,925,00082%2.911.18%2.871.24%2.821.51%2.82-0.81%-1.47%
2022-05-092.832.912.812.913.56%1.18%2.46%2,735,4007,868,00069%2.882.39%2.831.84%2.781.43%2.84-1.11%-1.52%
2022-05-062.772.842.762.810.00%0.04%-2.16%2,865,4008,049,00068%2.81-0.21%2.781.16%2.740.15%2.87-0.86%-1.50%
2022-05-052.752.862.742.810.72%-0.18%-3.00%3,687,00010,380,00088%2.822.70%2.751.67%2.73-0.91%2.90-1.09%-1.43%
2022-04-292.652.842.642.795.28%1.79%-4.75%5,517,00015,121,000128%2.741.56%2.700.00%2.76-2.10%2.93-2.04%-1.36%
2022-04-282.742.812.622.65-2.93%-1.82%-11.37%4,358,20011,762,000101%2.701.31%2.70-2.94%2.82-2.90%2.99-1.90%-1.19%
2022-04-272.752.752.562.731.11%2.48%-10.43%5,018,30013,367,000119%2.66-4.31%2.79-4.98%2.90-3.94%3.05-2.40%-0.98%
2022-04-262.862.862.692.70-3.23%-3.02%-13.54%2,657,7007,400,00070%2.78-4.40%2.93-2.69%3.02-1.85%3.12-1.42%-0.75%
2022-04-253.043.042.792.79-7.92%-4.19%-11.93%4,776,70013,909,000129%2.91-4.87%3.01-3.24%3.08-2.19%3.17-1.77%-0.64%
2022-04-223.013.113.003.030.66%-1.01%-6.05%3,710,60011,358,000106%3.06-0.42%3.11-1.24%3.15-1.32%3.23-1.26%-0.49%
2022-04-213.163.182.983.01-5.35%-2.08%-7.84%4,801,20014,760,000133%3.07-4.39%3.15-1.99%3.19-1.82%3.27-1.33%-0.38%
2022-04-203.203.293.153.18-0.63%-1.09%-3.93%3,683,70011,844,000108%3.220.13%3.22-0.50%3.25-0.64%3.31-0.93%-0.28%
2022-04-193.253.263.183.20-0.93%-0.34%-4.22%2,471,5007,935,00066%3.21-0.34%3.23-1.04%3.27-0.70%3.34-0.18%-0.19%
2022-04-183.223.273.123.230.00%0.25%-3.50%3,090,4009,958,00080%3.22-0.92%3.27-1.03%3.29-0.81%3.35-0.39%-0.21%
2022-04-153.323.363.203.23-3.29%-0.68%-3.87%4,084,80013,283,000105%3.25-2.90%3.30-1.17%3.32-1.19%3.36-0.30%-0.19%
2022-04-143.333.373.323.340.30%-0.27%-0.89%2,375,7007,956,00063%3.350.24%3.340.00%3.36-0.33%3.370.12%-0.15%
2022-04-133.393.393.323.33-1.77%-0.33%-1.07%2,044,3006,829,00048%3.340.36%3.34-0.68%3.37-0.62%3.37-0.09%-0.21%
2022-04-123.303.393.263.392.42%1.83%0.62%2,996,2009,975,00068%3.33-0.51%3.36-0.62%3.390.12%3.37-0.27%-0.29%
2022-04-113.403.403.293.31-2.65%-1.08%-2.01%3,775,10012,632,00085%3.35-1.47%3.38-0.85%3.39-0.12%3.38-0.24%-0.27%
2022-04-083.443.453.323.400.89%0.12%0.41%4,624,40015,705,000105%3.40-0.18%3.410.59%3.390.30%3.39-0.21%-0.31%
2022-04-073.463.463.373.37-2.32%-0.94%-0.68%3,919,90013,335,00092%3.40-0.79%3.390.27%3.380.42%3.39-0.32%-0.30%
2022-04-063.343.463.333.450.00%0.61%1.35%6,555,10022,476,000149%3.433.56%3.381.26%3.370.51%3.400.00%-0.26%