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
2019-03-189,583.459,843.439,510.669,843.433.07%19,986,112,200233,610,769,00081%11.692.53%11.322.16%11.181.38%10.700.69%0.87%
2019-03-159,485.339,650.549,452.919,550.541.41%18,016,538,800205,398,119,00070%11.404.49%11.080.69%11.032.23%10.620.76%1.00%
2019-03-149,521.629,620.469,323.069,417.93-1.82%21,364,040,000233,105,570,00079%10.91-0.85%11.010.20%10.790.93%10.540.68%1.04%
2019-03-139,828.159,828.159,534.339,592.06-2.53%26,925,649,600296,287,793,000103%11.00-0.62%10.982.65%10.692.20%10.471.19%1.09%
2019-03-129,766.509,928.209,683.079,841.241.41%30,402,297,700336,658,198,000118%11.071.96%10.702.15%10.461.42%10.351.50%1.01%
2019-03-119,425.809,704.339,370.389,704.333.64%26,335,969,400286,009,207,000101%10.865.99%10.483.05%10.320.21%10.200.70%0.98%
2019-03-089,447.609,726.309,346.739,363.72-3.25%34,299,047,900351,433,866,000122%10.25-1.49%10.17-0.18%10.290.01%10.130.56%1.03%
2019-03-079,685.309,782.229,546.569,678.11-0.23%31,327,491,300325,821,921,000120%10.405.59%10.18-0.90%10.290.81%10.070.90%0.98%
2019-03-069,640.959,707.929,518.719,700.491.09%32,323,770,200318,378,379,000124%9.85-4.72%10.28-1.58%10.210.07%9.980.57%0.91%
2019-03-059,366.779,595.749,328.009,595.742.25%25,658,491,500265,257,533,000110%10.34-3.26%10.441.03%10.201.49%9.921.16%0.77%
2019-03-049,280.659,567.159,260.739,384.422.36%29,554,991,600315,839,013,000136%10.694.82%10.334.13%10.051.30%9.812.02%0.63%
2019-03-019,111.969,167.659,005.499,167.651.50%18,970,595,700193,398,368,00089%10.202.76%9.921.45%9.920.94%9.611.14%0.29%
2019-02-289,001.189,097.408,970.659,031.930.29%18,817,110,800186,689,908,00088%9.922.01%9.78-0.88%9.830.76%9.511.16%0.04%
2019-02-279,062.979,158.208,901.729,005.77-0.92%25,864,377,200251,566,879,000122%9.73-0.23%9.870.25%9.761.12%9.400.40%-0.25%
2019-02-269,162.929,276.459,036.759,089.04-0.50%34,270,093,600334,076,268,000170%9.75-3.65%9.840.71%9.651.38%9.361.19%-0.30%
2019-02-258,804.979,134.588,785.429,134.585.59%31,560,535,100319,291,478,000183%10.125.68%9.784.79%9.523.51%9.251.16%-0.53%
2019-02-228,431.568,651.208,393.868,651.202.36%19,579,266,400187,427,222,000122%9.571.52%9.331.72%9.201.67%9.140.13%-0.61%
2019-02-218,467.158,619.628,416.178,451.71-0.26%19,861,603,400187,301,263,000131%9.435.71%9.172.07%9.052.11%9.130.22%-0.53%
2019-02-208,443.988,488.478,372.968,473.430.39%16,828,963,500150,135,030,000113%8.92-2.19%8.980.44%8.86-1.06%9.11-0.83%-0.49%
2019-02-198,480.768,537.358,350.868,440.87-0.07%20,397,987,100186,041,917,000149%9.122.55%8.952.44%8.950.75%9.19-0.30%-0.34%
2019-02-188,187.898,446.928,187.898,446.923.95%19,436,318,600172,865,996,000151%8.891.36%8.73-1.94%8.89-2.07%9.22-1.40%-0.33%
2019-02-158,198.458,223.648,117.518,125.63-1.15%15,380,374,700134,962,301,000127%8.783.33%8.91-0.18%9.07-1.97%9.35-1.28%-0.01%
2019-02-148,182.328,260.338,141.108,219.960.60%15,969,241,400135,613,521,000134%8.49-10.08%8.92-5.34%9.26-2.57%9.47-1.73%0.20%
2019-02-138,029.978,191.988,016.788,171.212.01%15,928,395,700150,424,352,000157%9.447.22%9.42-1.21%9.50-1.12%9.64-0.11%0.41%
2019-02-127,915.068,027.637,903.908,010.071.15%13,174,505,300116,036,530,000134%8.81-13.38%9.54-3.18%9.61-2.07%9.65-1.12%0.37%
2019-02-117,695.177,922.547,695.177,919.053.06%10,499,425,600106,754,555,000130%10.172.94%9.850.58%9.810.04%9.760.33%0.89%
2019-02-017,524.677,684.117,517.837,684.002.74%8,948,052,40088,385,263,000110%9.884.46%9.801.64%9.810.15%9.720.97%1.14%
2019-01-317,485.797,552.567,428.867,479.220.12%8,986,144,50084,976,734,000105%9.46-6.60%9.64-2.77%9.79-0.31%9.630.59%1.23%
2019-01-307,518.037,580.227,470.367,470.47-1.07%7,015,795,70071,027,025,00089%10.127.33%9.910.94%9.821.34%9.570.71%1.22%
2019-01-297,575.437,578.137,428.407,551.300.00%8,812,202,40083,122,541,000103%9.43-7.85%9.82-0.56%9.69-0.01%9.51-0.20%1.18%