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:
神州泰岳( 300002.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
2021-12-035.876.005.855.880.34%-0.63%0.72%55,753,300329,865,00079%5.92-0.10%5.920.84%5.840.60%5.84-0.07%-0.31%
2021-12-025.966.075.845.86-1.68%-1.06%0.31%75,911,800449,653,00098%5.920.25%5.871.28%5.81-0.03%5.840.02%-0.30%
2021-12-015.756.005.745.963.29%0.88%2.04%91,893,100542,869,000106%5.912.71%5.791.40%5.810.45%5.84-0.63%-0.31%
2021-11-305.645.825.635.772.67%0.31%-1.84%71,049,100408,666,00074%5.751.88%5.71-1.21%5.78-0.26%5.88-0.89%-0.20%
2021-11-295.655.725.595.62-1.58%-0.46%-5.24%53,497,800302,024,00049%5.65-1.33%5.78-0.72%5.80-0.67%5.93-0.45%-0.03%
2021-11-265.755.825.655.71-2.23%-0.21%-4.16%75,521,700432,142,00066%5.72-3.31%5.82-0.67%5.84-0.68%5.96-0.48%0.06%
2021-11-255.856.055.825.840.52%-1.32%-2.46%87,422,800517,406,00074%5.921.79%5.860.36%5.880.12%5.99-0.15%0.22%
2021-11-245.845.885.775.81-0.51%-0.07%-3.10%51,316,800298,352,00041%5.81-0.24%5.84-0.53%5.87-1.10%6.00-0.22%0.36%
2021-11-235.865.915.765.84-0.85%0.21%-2.81%67,651,700394,267,00051%5.83-0.75%5.87-0.17%5.93-1.07%6.01-0.15%0.47%
2021-11-225.945.965.795.89-0.67%0.31%-2.13%78,411,000460,456,00058%5.87-0.44%5.88-1.28%6.00-0.35%6.02-0.03%0.57%
2021-11-195.706.055.705.934.04%0.54%-1.50%125,695,700741,318,00094%5.900.37%5.96-1.39%6.02-0.51%6.02-0.03%0.59%
2021-11-186.196.245.705.70-7.77%-3.00%-5.35%166,523,400978,572,000124%5.88-3.63%6.04-1.05%6.05-0.58%6.02-0.07%0.61%
2021-11-175.916.325.856.183.69%1.36%2.56%156,333,200953,139,000131%6.10-1.06%6.110.13%6.080.15%6.030.47%0.60%
2021-11-165.996.485.965.96-0.83%-3.28%-0.63%160,910,200991,568,000148%6.161.92%6.100.88%6.080.56%6.000.82%0.53%
2021-11-156.186.205.966.01-2.28%-0.60%1.03%118,648,900717,320,000115%6.05-0.41%6.05-0.05%6.040.32%5.950.46%0.41%
2021-11-126.086.225.886.150.49%1.30%3.85%142,231,300863,507,000142%6.070.85%6.050.35%6.020.59%5.921.08%0.32%
2021-11-116.046.175.846.120.99%1.66%4.45%130,673,900786,657,000136%6.02-0.55%6.030.48%5.990.74%5.861.23%0.03%
2021-11-105.996.205.916.061.00%0.12%4.70%125,041,300756,907,000139%6.050.77%6.000.89%5.941.11%5.790.94%-0.16%
2021-11-095.926.135.886.001.69%-0.12%4.64%100,527,200603,819,000121%6.011.68%5.951.30%5.881.07%5.730.84%-0.30%
2021-11-085.866.025.825.90-0.34%-0.14%3.76%82,279,600486,137,00099%5.91-0.25%5.870.91%5.820.45%5.690.19%-0.44%
2021-11-055.716.085.705.922.42%-0.05%4.32%126,008,800746,366,000153%5.923.62%5.821.70%5.791.83%5.680.16%-0.47%
2021-11-045.735.805.615.781.23%1.12%2.01%64,158,200366,711,00077%5.720.05%5.72-0.40%5.691.32%5.67-0.19%-0.50%
2021-11-035.745.865.615.710.88%-0.05%0.58%65,197,900372,503,00077%5.71-0.26%5.741.22%5.610.41%5.68-0.19%-0.46%
2021-11-025.815.885.595.66-3.58%-1.19%-0.49%89,644,600513,511,000104%5.73-0.83%5.672.22%5.590.59%5.69-0.37%-0.37%
2021-11-015.655.905.575.873.89%1.63%2.82%97,388,500562,491,000114%5.784.47%5.551.61%5.560.07%5.71-0.54%-0.29%
2021-10-295.185.785.165.658.03%2.19%-1.57%102,299,300565,626,000113%5.533.93%5.46-0.20%5.55-1.67%5.74-1.75%-0.16%
2021-10-285.625.625.155.23-6.44%-1.69%-10.48%84,310,300448,490,00081%5.32-4.25%5.47-3.08%5.65-1.76%5.84-0.68%0.17%
2021-10-275.525.635.455.591.08%0.61%-4.96%58,309,500323,976,00058%5.56-0.25%5.65-2.05%5.75-0.69%5.88-0.42%0.27%
2021-10-265.745.795.485.53-4.66%-0.72%-6.38%85,567,100476,638,00081%5.57-3.83%5.77-1.37%5.79-1.23%5.91-0.61%0.39%
2021-10-255.915.945.715.800.00%0.14%-2.41%83,085,000481,244,00078%5.79-1.88%5.85-0.15%5.86-0.91%5.94-0.07%0.58%