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:
深圳成份指数( 399001.SZ 深证)
日期开盘最高最低收盘升跌%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
(股)(元)10天
2018-09-208,241.708,295.138,218.388,233.89-0.17%7,092,309,30069,650,571,00093%9.82-8.34%10.310.63%10.16-2.17%10.61-1.79%-0.43%
2018-09-198,111.248,313.628,097.238,248.121.41%8,898,190,10095,343,856,000126%10.724.21%10.241.98%10.39-1.09%10.800.62%-0.24%
2018-09-187,970.458,133.907,958.528,133.221.67%7,120,877,60073,213,502,00098%10.287.80%10.04-2.35%10.50-0.46%10.73-0.63%-0.43%
2018-09-178,068.068,074.797,977.447,999.35-1.41%6,363,716,50060,698,691,00080%9.54-6.96%10.29-5.44%10.55-2.22%10.80-0.95%-0.48%
2018-09-148,173.568,180.708,090.408,113.88-0.61%7,353,203,70075,377,401,00097%10.25-6.50%10.88-1.08%10.79-2.74%10.91-0.89%-0.47%
2018-09-138,196.218,227.208,038.128,163.760.65%7,403,495,00081,164,932,000105%10.96-5.27%11.000.60%11.09-1.54%11.000.46%-0.42%
2018-09-128,162.178,196.868,095.018,111.16-0.70%5,728,056,80066,288,467,00086%11.5710.17%10.93-0.70%11.272.82%10.950.88%-0.55%
2018-09-118,155.958,216.628,112.008,168.100.12%6,187,034,50064,994,935,00083%10.51-2.60%11.01-3.51%10.96-0.64%10.86-1.29%-0.72%
2018-09-108,310.468,311.918,155.358,158.49-1.97%7,101,939,50076,591,917,00095%10.79-7.42%11.412.38%11.030.16%11.00-0.96%-0.59%
2018-09-078,344.578,462.398,270.408,322.36-0.02%7,339,630,90085,501,686,000103%11.65-1.40%11.142.22%11.010.85%11.110.28%-0.55%
2018-09-068,369.308,450.898,295.488,324.16-0.93%6,548,733,60077,368,135,00095%11.8116.80%10.903.07%10.922.26%11.080.05%-0.64%
2018-09-058,519.578,536.848,402.518,402.51-1.78%7,887,536,50079,785,050,00098%10.12-7.45%10.58-3.31%10.68-0.80%11.07-1.23%-0.60%
2018-09-048,454.148,573.208,420.888,554.441.17%7,858,449,30085,888,608,000107%10.932.20%10.941.39%10.76-1.91%11.21-1.16%-0.46%
2018-09-038,440.958,459.958,344.938,455.55-0.12%7,213,426,50077,138,171,00096%10.69-4.64%10.790.60%10.97-2.05%11.34-0.84%-0.30%
2018-08-318,509.278,536.068,425.358,465.47-1.02%6,615,969,90074,190,310,00092%11.216.71%10.72-2.40%11.20-0.26%11.44-0.35%-0.25%
2018-08-308,666.908,701.048,543.798,552.80-1.45%7,635,116,50080,241,071,00098%10.51-0.02%10.99-3.81%11.23-2.16%11.48-0.90%-0.27%
2018-08-298,716.828,724.818,649.738,678.26-0.64%7,466,890,90078,481,478,00096%10.51-12.08%11.42-2.54%11.48-1.78%11.58-0.79%-0.16%
2018-08-288,731.648,758.718,693.528,733.750.06%7,463,198,30089,220,903,000109%11.961.70%11.720.61%11.69-0.41%11.67-0.01%-0.11%
2018-08-278,511.378,728.568,511.378,728.562.87%8,560,384,000100,626,830,000125%11.763.21%11.650.91%11.730.23%11.67-0.53%-0.10%
2018-08-248,480.228,544.258,438.088,484.74-0.20%6,130,542,90069,828,315,00087%11.39-3.10%11.55-2.44%11.71-0.37%11.74-0.69%-0.01%
2018-08-238,446.988,543.428,411.748,501.390.55%6,611,642,60077,710,554,00095%11.752.49%11.830.39%11.750.52%11.820.52%0.16%
2018-08-228,533.438,533.438,440.588,454.75-1.10%5,675,775,60065,096,142,00077%11.47-5.98%11.79-0.31%11.690.26%11.760.12%0.13%
2018-08-218,419.798,561.798,396.588,549.061.60%7,130,095,80086,974,116,000101%12.204.87%11.832.14%11.660.41%11.740.47%0.07%
2018-08-208,355.008,414.158,241.148,414.150.68%7,136,812,00083,017,469,00096%11.63-0.04%11.580.79%11.61-1.27%11.69-0.30%-0.02%
2018-08-178,573.578,597.798,341.108,357.04-1.69%6,865,110,60079,886,072,00092%11.641.52%11.49-0.96%11.76-0.99%11.72-0.55%-0.02%
2018-08-168,470.918,628.918,408.008,500.42-0.94%7,089,262,30081,265,437,00094%11.460.87%11.60-2.56%11.880.54%11.790.12%0.04%
2018-08-158,786.358,786.358,567.238,581.18-2.32%7,133,751,50081,065,886,00090%11.36-5.32%11.90-2.41%11.82-0.02%11.77-0.21%-0.04%
2018-08-148,832.278,843.578,752.768,784.90-0.68%6,406,140,30076,894,752,00084%12.00-2.62%12.202.50%11.820.55%11.800.01%-0.07%
2018-08-138,712.128,855.628,676.218,844.860.36%7,517,085,50092,654,870,000101%12.330.78%11.902.53%11.750.58%11.800.46%-0.13%
2018-08-108,752.948,839.298,742.408,813.490.00%7,022,348,40085,893,527,00094%12.238.19%11.611.46%11.69-0.13%11.741.01%-0.23%