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:
金 融 街( 000402.SZ 深证)
板块 :房地产_h   安邦概念   
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
2021-09-176.206.236.096.11-1.93%-0.62%-6.12%17,519,000107,713,00043%6.15-1.73%6.21-0.88%6.27-0.79%6.51-1.23%0.26%
2021-09-166.196.356.176.230.65%-0.42%-5.45%20,164,900126,152,00044%6.260.81%6.26-0.89%6.32-0.72%6.590.11%0.66%
2021-09-156.196.256.166.19-0.32%-0.26%-5.96%12,852,00079,754,00027%6.21-1.45%6.32-0.71%6.37-0.50%6.580.32%0.72%
2021-09-146.386.406.216.21-2.97%-1.38%-5.35%22,386,000140,969,00044%6.30-1.59%6.36-0.81%6.40-0.62%6.560.21%0.76%
2021-09-136.376.466.296.400.95%0.02%-2.25%23,078,800147,679,00043%6.400.25%6.41-0.20%6.44-2.22%6.550.40%0.99%
2021-09-106.466.466.336.34-2.01%-0.67%-2.78%29,815,800190,319,00054%6.38-1.09%6.43-0.53%6.59-1.36%6.520.32%1.06%
2021-09-096.436.536.426.470.78%0.26%-0.46%32,395,400209,035,00060%6.450.19%6.46-2.64%6.680.29%6.500.11%1.04%
2021-09-086.466.496.416.42-1.08%-0.33%-1.12%35,026,900225,599,00068%6.44-0.51%6.64-1.56%6.660.48%6.490.08%1.01%
2021-09-076.656.686.386.49-3.28%0.25%0.03%77,500,100501,733,000162%6.47-5.03%6.74-0.31%6.630.24%6.490.14%0.95%
2021-09-066.857.196.606.71-3.31%-1.57%3.57%106,687,800727,286,000275%6.82-1.57%6.762.86%6.612.58%6.482.11%0.93%
2021-09-036.946.946.756.949.98%0.20%9.38%68,051,200471,349,000241%6.939.23%6.574.04%6.453.47%6.352.84%0.73%
2021-09-026.266.506.226.310.96%-0.49%2.27%40,561,000257,217,000168%6.341.60%6.321.07%6.230.71%6.170.70%0.47%
2021-09-016.366.366.156.25-3.70%0.14%2.01%43,540,900271,751,000208%6.24-1.84%6.251.00%6.190.52%6.130.71%0.41%
2021-08-316.136.636.056.495.70%2.08%6.67%63,566,900404,130,000368%6.364.32%6.193.18%6.153.08%6.082.53%0.36%
2021-08-305.896.255.896.143.54%0.74%3.47%39,368,000239,929,000319%6.103.24%6.002.22%5.971.95%5.931.11%0.14%
2021-08-275.806.035.755.932.07%0.44%1.04%24,151,100142,581,000253%5.901.71%5.870.96%5.860.71%5.870.12%0.07%
2021-08-265.825.855.775.81-0.34%0.09%-0.89%7,459,40043,304,00087%5.81-0.03%5.81-0.12%5.82-0.16%5.86-0.22%0.10%
2021-08-255.845.845.785.830.00%0.40%-0.77%5,830,70033,861,00067%5.81-0.29%5.820.00%5.82-0.26%5.88-0.54%0.17%
2021-08-245.815.865.795.830.34%0.10%-1.30%7,695,90044,820,00076%5.82-0.02%5.82-0.15%5.84-0.39%5.91-0.02%0.34%
2021-08-235.795.895.755.81-0.34%-0.26%-1.66%7,938,90046,245,00074%5.830.29%5.83-0.34%5.86-0.39%5.910.10%0.35%
2021-08-205.835.865.775.830.00%0.38%-1.22%6,756,70039,244,00060%5.81-0.75%5.85-0.63%5.89-0.20%5.900.17%0.30%
2021-08-195.895.915.835.83-1.69%-0.38%-1.05%6,924,50040,524,00062%5.85-0.38%5.89-0.42%5.90-0.22%5.890.17%0.22%
2021-08-185.855.945.815.931.37%0.95%0.82%10,385,30061,001,00090%5.87-0.81%5.91-0.05%5.91-0.71%5.880.19%0.15%
2021-08-175.956.005.845.85-1.52%-1.22%-0.36%9,974,20059,065,00090%5.92-0.39%5.91-0.08%5.950.24%5.870.29%0.07%
2021-08-165.906.015.885.940.17%-0.08%1.47%8,632,90051,319,00079%5.950.97%5.92-0.71%5.940.42%5.850.43%-0.04%
2021-08-135.935.985.825.930.17%0.71%1.73%12,564,30073,978,000113%5.89-0.83%5.960.15%5.910.41%5.830.43%-0.23%
2021-08-125.956.005.915.92-1.00%-0.29%2.00%9,182,90054,515,00086%5.94-1.41%5.950.63%5.890.51%5.800.47%-0.43%
2021-08-115.906.085.905.981.70%-0.70%3.51%19,008,900114,464,000181%6.022.71%5.922.00%5.861.40%5.781.12%-0.64%
2021-08-105.815.965.755.880.68%0.29%2.92%13,440,80078,807,000132%5.860.91%5.800.71%5.780.63%5.710.16%-1.07%
2021-08-095.705.885.685.840.00%0.52%2.38%12,608,60073,253,000118%5.812.71%5.760.70%5.740.63%5.70-0.38%-1.22%