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:
陕国投A( 000563.SZ 深证)
板块 :信托   
所属成分指数: 中证500
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
2021-09-173.383.393.333.35-1.18%-0.15%-2.25%21,130,70070,890,00065%3.36-1.93%3.41-0.56%3.42-0.78%3.43-0.09%0.35%
2021-09-163.473.473.363.39-1.45%-0.91%-1.17%26,712,10091,393,00076%3.42-0.18%3.42-0.20%3.44-0.09%3.430.18%0.44%
2021-09-153.363.463.363.441.78%0.38%0.47%27,992,50095,920,00076%3.430.09%3.43-0.67%3.45-0.15%3.420.35%0.48%
2021-09-143.463.493.373.38-2.03%-1.29%-0.94%29,523,300101,089,00074%3.42-0.55%3.45-0.17%3.450.20%3.410.32%0.54%
2021-09-133.423.483.413.450.29%0.20%1.44%27,658,80095,237,00071%3.44-1.06%3.46-0.03%3.450.32%3.400.32%0.53%
2021-09-103.473.543.433.44-0.58%-1.15%1.47%45,635,700158,803,000122%3.481.08%3.460.93%3.430.47%3.390.59%0.52%
2021-09-093.443.463.413.460.00%0.49%2.67%26,818,40092,324,00076%3.44-0.26%3.430.47%3.420.35%3.370.42%0.48%
2021-09-083.413.493.403.461.17%0.23%3.10%37,772,400130,404,000101%3.451.74%3.410.29%3.410.68%3.360.48%0.51%
2021-09-073.383.433.363.421.48%0.80%2.40%34,282,500116,312,00095%3.390.03%3.400.18%3.380.51%3.340.42%0.48%
2021-09-063.333.443.333.370.60%-0.65%1.32%40,161,300136,234,000113%3.39-0.76%3.400.56%3.370.51%3.330.45%0.48%
2021-09-033.513.553.343.35-0.89%-1.99%1.18%51,791,600177,000,000154%3.421.24%3.381.23%3.351.00%3.310.82%0.46%
2021-09-023.363.413.333.380.90%0.12%2.92%42,453,500143,330,000134%3.380.87%3.341.00%3.320.55%3.280.64%0.41%
2021-09-013.283.413.273.352.45%0.09%2.67%60,636,500202,923,000196%3.353.08%3.301.69%3.300.95%3.260.90%0.39%
2021-08-313.233.293.203.271.24%0.71%1.11%24,959,70081,051,00080%3.250.40%3.25-0.92%3.270.09%3.230.28%0.38%
2021-08-303.253.273.213.23-0.62%-0.12%0.16%16,818,50054,393,00053%3.23-0.83%3.280.00%3.260.12%3.230.19%0.37%
2021-08-273.283.303.243.25-1.52%-0.34%0.96%24,580,10080,158,00079%3.26-1.30%3.280.31%3.260.34%3.220.22%0.37%
2021-08-263.253.383.223.301.54%-0.12%2.74%49,227,400162,655,000169%3.302.10%3.271.18%3.250.96%3.210.69%0.36%
2021-08-253.243.263.213.250.00%0.43%1.88%19,355,50062,638,00075%3.24-0.03%3.230.31%3.220.31%3.190.22%0.28%
2021-08-243.223.293.183.250.93%0.40%2.10%32,465,900105,076,000129%3.240.53%3.220.44%3.210.47%3.180.38%0.24%
2021-08-233.233.253.203.220.00%0.00%1.55%24,831,10079,952,000106%3.220.53%3.210.28%3.190.38%3.170.29%0.18%
2021-08-203.163.253.153.221.26%0.53%1.83%28,184,80090,276,000124%3.200.06%3.200.41%3.180.28%3.160.29%0.11%
2021-08-193.223.253.173.18-1.55%-0.66%0.86%35,094,300112,343,000170%3.200.25%3.190.54%3.170.48%3.150.41%0.02%
2021-08-183.103.263.103.233.86%1.16%2.87%54,995,100175,592,000302%3.191.37%3.171.15%3.160.96%3.140.80%-0.07%
2021-08-173.123.193.113.11-0.64%-1.27%-0.16%28,785,90090,667,000203%3.150.99%3.130.71%3.130.42%3.120.23%-0.17%
2021-08-163.103.143.093.130.97%0.35%0.71%16,356,40051,011,000127%3.120.68%3.11-0.03%3.110.03%3.110.16%-0.20%
2021-08-133.113.123.083.10-0.32%0.06%-0.10%9,332,70028,915,00070%3.10-0.32%3.11-0.13%3.110.10%3.100.13%-0.25%
2021-08-123.123.133.093.110.00%0.06%0.35%10,840,60033,694,00075%3.11-0.45%3.12-0.06%3.110.13%3.10-0.10%-0.30%
2021-08-113.123.143.103.11-0.64%-0.38%0.26%13,695,40042,757,00093%3.120.23%3.120.35%3.110.19%3.10-0.19%-0.31%
2021-08-103.113.143.093.130.32%0.48%0.71%14,332,20044,641,00091%3.120.03%3.110.29%3.10-0.03%3.11-0.19%-0.31%
2021-08-093.073.143.073.120.00%0.19%0.19%17,538,90054,611,000110%3.111.33%3.100.36%3.100.23%3.11-0.45%-0.30%