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:
山西证券( 002500.SZ 深证)
板块 :证券   
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
2021-09-176.766.806.706.770.74%0.34%-2.14%18,731,000126,380,00054%6.75-1.04%6.83-0.57%6.87-0.95%6.92-0.01%0.31%
2021-09-166.916.956.696.72-2.75%-1.44%-2.88%30,982,700211,231,00081%6.82-1.02%6.86-0.78%6.94-0.39%6.920.15%0.37%
2021-09-156.816.976.796.911.47%0.32%0.01%26,394,800181,810,00068%6.89-0.06%6.92-0.92%6.97-0.17%6.910.36%0.37%
2021-09-146.986.996.806.81-1.59%-1.19%-1.07%28,432,800195,965,00070%6.89-1.11%6.98-0.26%6.980.09%6.880.29%0.34%
2021-09-136.987.036.906.92-0.86%-0.70%0.82%30,578,800213,104,00078%6.97-0.94%7.000.03%6.970.33%6.860.38%0.33%
2021-09-106.987.146.946.980.00%-0.78%2.08%55,019,400387,088,000145%7.040.98%7.000.85%6.950.65%6.840.66%0.30%
2021-09-096.887.056.866.980.87%0.19%2.75%32,103,300223,669,00092%6.97-0.07%6.940.54%6.900.58%6.790.34%0.24%
2021-09-086.927.066.886.920.14%-0.75%2.22%42,818,200298,518,000128%6.971.50%6.900.55%6.860.90%6.770.49%0.23%
2021-09-076.806.946.786.910.58%0.60%2.57%33,355,100229,104,000106%6.870.23%6.860.53%6.800.58%6.740.21%0.21%
2021-09-066.746.916.716.871.78%0.25%2.19%39,515,600270,806,000125%6.85-0.23%6.830.83%6.760.69%6.720.27%0.23%
2021-09-037.027.076.756.75-0.44%-1.73%0.67%54,885,000377,029,000184%6.871.76%6.771.44%6.721.05%6.710.56%0.25%
2021-09-026.656.826.656.781.35%0.44%1.68%41,931,100283,044,000152%6.751.09%6.681.06%6.650.45%6.670.18%0.23%
2021-09-016.556.816.516.692.14%0.19%0.51%46,289,200309,050,000170%6.682.39%6.610.76%6.620.20%6.660.06%0.28%
2021-08-316.506.586.466.550.92%0.44%-1.53%20,244,500132,011,00068%6.52-0.25%6.56-0.74%6.60-0.75%6.650.11%0.42%
2021-08-306.656.666.476.49-1.37%-0.72%-2.33%22,036,500144,050,00071%6.54-1.10%6.61-0.74%6.65-0.49%6.650.09%0.46%
2021-08-276.626.666.556.58-0.90%-0.45%-0.89%21,299,900140,795,00070%6.61-0.91%6.65-0.72%6.69-0.11%6.640.14%0.46%
2021-08-266.686.726.636.64-0.60%-0.46%0.15%21,205,400141,462,00074%6.67-0.18%6.70-0.15%6.690.03%6.630.20%0.45%
2021-08-256.696.746.656.68-0.89%-0.04%0.95%20,024,900133,825,00073%6.68-0.77%6.710.15%6.690.20%6.620.26%0.42%
2021-08-246.696.796.676.740.60%0.07%2.12%32,335,400217,771,000122%6.740.43%6.700.36%6.680.59%6.600.47%0.38%
2021-08-236.706.766.666.700.15%-0.09%1.99%24,289,200162,887,00098%6.710.66%6.680.27%6.640.48%6.570.40%0.30%
2021-08-206.636.736.606.690.90%0.42%2.25%27,910,700185,933,000118%6.66-0.15%6.660.56%6.610.41%6.540.40%0.21%
2021-08-196.706.806.606.63-1.78%-0.63%1.73%36,871,700246,025,000171%6.670.30%6.620.75%6.580.66%6.520.66%0.10%
2021-08-186.416.836.406.755.14%1.47%4.26%64,950,700432,072,000343%6.652.18%6.571.95%6.541.79%6.471.46%0.00%
2021-08-176.406.616.386.420.31%-1.38%0.61%32,950,700214,508,000238%6.511.70%6.451.34%6.420.94%6.380.50%-0.17%
2021-08-166.356.466.346.400.95%-0.02%0.80%17,465,800111,804,000140%6.401.25%6.360.24%6.360.25%6.350.10%-0.23%
2021-08-136.316.356.306.340.32%0.28%-0.05%9,972,90063,050,00076%6.32-0.22%6.35-0.13%6.350.14%6.340.06%-0.28%
2021-08-126.306.376.306.32-0.47%-0.25%-0.30%9,581,40060,708,00071%6.34-0.64%6.36-0.02%6.340.16%6.34-0.08%-0.32%
2021-08-116.406.426.346.35-0.63%-0.42%0.09%13,265,90084,596,00096%6.380.43%6.360.52%6.330.14%6.34-0.20%-0.33%
2021-08-106.356.406.296.390.79%0.63%0.52%13,399,20085,080,00092%6.350.11%6.320.40%6.32-0.22%6.36-0.31%-0.33%
2021-08-096.256.386.246.340.00%-0.05%-0.58%13,091,90083,040,00086%6.341.41%6.300.06%6.33-0.10%6.38-0.48%-0.32%