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:
万向钱潮( 000559.SZ 深证)
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
2022-05-205.555.645.505.550.00%-0.20%1.57%15,877,20088,292,000111%5.560.13%5.560.25%5.550.33%5.460.70%0.57%
2022-05-195.505.625.475.55-0.36%-0.07%2.29%15,393,40085,502,000112%5.55-0.38%5.550.25%5.530.47%5.430.63%0.43%
2022-05-185.525.645.505.570.91%-0.09%3.30%14,818,80082,620,000110%5.581.16%5.540.64%5.500.60%5.390.99%0.28%
2022-05-175.565.565.465.520.36%0.16%3.39%11,999,70066,127,00087%5.51-0.09%5.500.48%5.470.83%5.340.89%0.12%
2022-05-165.565.595.485.50-0.18%-0.29%3.93%15,941,30087,933,000116%5.520.71%5.470.59%5.420.80%5.291.26%-0.06%
2022-05-135.395.545.395.512.23%0.60%5.43%15,550,40085,163,000114%5.481.03%5.441.23%5.381.22%5.230.97%-0.31%
2022-05-125.425.485.375.390.00%-0.57%4.13%13,262,10071,891,00099%5.42-0.17%5.380.84%5.320.76%5.180.58%-0.50%
2022-05-115.305.525.285.391.70%-0.74%4.74%21,276,800115,535,000158%5.433.49%5.332.62%5.281.85%5.150.74%-0.62%
2022-05-105.195.335.135.301.92%1.01%3.76%13,626,30071,493,000105%5.250.98%5.200.21%5.181.01%5.11-0.31%-0.73%
2022-05-095.165.235.125.200.78%0.08%1.48%7,089,50036,838,00053%5.201.23%5.180.58%5.131.06%5.12-0.72%-0.70%
2022-05-065.105.195.065.16-1.15%0.53%-0.02%11,344,00058,226,00080%5.13-1.67%5.150.76%5.070.50%5.16-0.77%-0.62%
2022-05-055.225.265.175.220.97%0.00%0.37%13,792,30071,993,00097%5.222.07%5.122.01%5.050.36%5.20-0.80%-0.52%
2022-04-295.035.205.015.174.23%1.10%-1.39%16,952,90086,703,000111%5.112.02%5.011.01%5.03-0.30%5.24-0.61%-0.42%
2022-04-285.045.094.934.96-1.59%-1.06%-5.97%13,988,00070,115,00091%5.012.29%4.96-0.76%5.05-1.47%5.28-0.94%-0.37%
2022-04-274.875.044.765.042.65%2.84%-5.35%14,845,30072,763,00093%4.90-1.69%5.00-2.08%5.12-2.50%5.33-1.26%-0.30%
2022-04-265.045.094.884.91-1.80%-1.50%-8.96%13,165,70065,625,00084%4.99-2.48%5.11-2.52%5.25-2.05%5.39-0.88%-0.13%
2022-04-255.265.274.985.00-5.84%-2.19%-8.11%15,637,30079,943,000100%5.11-2.37%5.24-2.78%5.36-1.81%5.44-0.66%-0.02%
2022-04-225.215.375.145.310.57%1.41%-3.05%12,293,20064,368,00081%5.24-2.71%5.39-1.82%5.46-0.51%5.48-0.35%0.06%
2022-04-215.435.505.265.28-3.83%-1.90%-3.93%14,328,90077,117,00090%5.38-2.73%5.49-0.94%5.49-0.51%5.50-0.06%0.12%
2022-04-205.555.635.435.49-1.26%-0.78%-0.16%14,135,50078,207,00093%5.53-0.47%5.540.62%5.52-0.16%5.500.15%0.14%
2022-04-195.635.635.525.56-1.07%0.02%1.26%13,488,20074,978,00092%5.560.38%5.510.16%5.530.16%5.490.18%0.15%
2022-04-185.455.625.405.623.50%1.48%2.54%19,062,600105,565,000132%5.542.20%5.50-0.16%5.520.40%5.480.22%0.15%
2022-04-155.505.505.365.43-2.16%0.20%-0.71%14,216,30077,033,000100%5.42-1.94%5.51-0.54%5.49-0.18%5.47-0.13%0.16%
2022-04-145.585.615.475.550.00%0.43%1.35%14,767,80081,608,000102%5.53-1.00%5.540.55%5.500.38%5.48-0.20%0.25%
2022-04-135.545.655.505.55-0.18%-0.57%1.15%13,707,40076,519,00083%5.581.34%5.510.57%5.480.50%5.490.46%0.45%
2022-04-125.405.585.405.562.21%0.94%1.79%14,493,20079,824,00086%5.511.31%5.480.55%5.460.24%5.460.20%0.39%
2022-04-115.475.515.385.44-1.45%0.06%-0.20%13,990,90076,065,00086%5.44-0.82%5.450.02%5.440.00%5.450.13%0.37%
2022-04-085.395.555.375.523.95%0.69%1.40%23,222,000127,308,000151%5.481.90%5.450.55%5.440.02%5.440.24%0.35%
2022-04-075.435.465.305.31-2.21%-1.30%-2.23%10,450,90056,228,00074%5.38-0.92%5.42-0.37%5.44-0.87%5.430.11%0.34%
2022-04-065.465.515.405.430.00%0.00%0.09%10,642,60057,789,00077%5.43-0.13%5.44-0.42%5.490.42%5.430.24%0.26%