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
2017-12-1810,991.1111,046.1010,916.1910,960.12-0.35%7,195,290,100106,472,277,00090%14.807.65%14.350.18%14.52-0.22%14.340.56%-0.04%
2017-12-1511,092.1511,104.8210,970.7310,998.12-1.01%8,756,585,500120,367,373,000100%13.75-5.84%14.32-2.73%14.55-0.85%14.26-0.48%-0.12%
2017-12-1411,138.4611,165.6111,070.9811,110.18-0.30%7,992,656,200116,684,444,00097%14.60-0.74%14.72-0.68%14.680.69%14.330.16%-0.05%
2017-12-1311,030.0211,143.8911,019.5911,143.890.91%7,344,833,400108,025,006,00090%14.71-1.01%14.830.89%14.581.48%14.300.42%-0.09%
2017-12-1211,145.7511,176.5811,043.2111,043.21-0.90%8,254,757,100122,651,924,000100%14.86-0.23%14.701.76%14.361.38%14.240.54%-0.24%
2017-12-1110,962.1811,143.2610,962.1811,143.261.90%8,958,021,200133,399,063,000109%14.894.10%14.443.14%14.171.40%14.171.06%-0.34%
2017-12-0810,789.1710,964.7910,789.1710,935.061.24%7,986,843,600114,262,689,00093%14.311.92%14.000.89%13.97-0.14%14.02-0.44%-0.55%
2017-12-0710,886.2610,925.2010,795.8410,801.25-1.01%7,323,516,100102,800,624,00082%14.042.48%13.880.13%13.99-0.42%14.08-0.54%-0.51%
2017-12-0610,838.0410,911.3310,716.2910,911.330.52%8,913,302,200122,083,197,00092%13.70-1.62%13.86-1.57%14.05-0.55%14.16-1.05%-0.44%
2017-12-0510,988.0711,044.1810,801.4010,854.76-1.45%9,703,666,500135,107,235,00098%13.92-0.24%14.08-1.04%14.13-0.23%14.31-0.62%-0.30%
2017-12-0411,007.1911,099.8310,993.5111,014.550.01%8,793,815,000122,727,814,00086%13.96-3.10%14.23-0.26%14.160.73%14.40-0.31%-0.18%
2017-12-0110,941.8711,077.4310,926.7711,013.150.63%8,170,576,500117,681,893,00081%14.400.37%14.270.78%14.06-0.71%14.440.31%-0.11%
2017-11-3011,036.7511,079.9310,908.7010,944.10-1.25%8,168,559,100117,216,690,00077%14.351.91%14.162.00%14.16-0.60%14.40-0.23%-0.12%
2017-11-2911,095.9111,108.4510,936.9911,082.13-0.08%9,812,892,300138,175,800,00089%14.080.18%13.88-1.80%14.25-1.46%14.43-1.08%-0.01%
2017-11-2810,938.4011,091.1410,936.4011,091.141.25%8,421,408,300118,368,768,00075%14.063.88%14.13-1.52%14.46-0.82%14.59-0.51%0.18%
2017-11-2711,126.7811,126.7810,936.1410,954.18-1.92%10,078,995,300136,383,676,00083%13.53-8.88%14.35-3.32%14.58-1.12%14.66-1.08%0.26%
2017-11-2411,135.0711,225.2011,058.9911,168.39-0.06%9,368,932,600139,130,498,00082%14.851.32%14.840.29%14.741.15%14.82-0.02%0.55%
2017-11-2311,520.0411,520.0411,162.5311,175.47-3.33%11,730,004,900171,921,278,000100%14.66-2.43%14.800.39%14.58-0.05%14.820.18%0.66%
2017-11-2211,598.0411,666.1311,454.2611,560.80-0.36%11,900,134,900178,762,470,000106%15.022.05%14.742.38%14.58-0.82%14.800.34%0.64%
2017-11-2111,419.0911,602.1011,407.4011,602.101.44%12,278,269,900180,751,031,000107%14.721.88%14.400.17%14.70-0.26%14.750.55%0.70%
2017-11-2011,229.5811,437.5511,087.5311,437.551.28%10,492,141,800151,605,230,00091%14.452.80%14.38-2.69%14.74-1.03%14.670.41%0.63%
2017-11-1711,519.9211,555.8711,292.9311,292.93-2.12%12,948,918,900181,991,405,000110%14.06-4.41%14.77-2.20%14.89-1.27%14.610.20%0.61%
2017-11-1611,442.8511,549.0811,415.7611,537.960.66%10,333,060,700151,938,728,00094%14.70-6.82%15.11-1.07%15.090.45%14.580.93%0.54%
2017-11-1511,548.0011,583.9711,390.3011,462.11-1.04%9,976,940,800157,434,866,00099%15.785.93%15.271.79%15.021.54%14.440.75%0.47%
2017-11-1411,689.9411,700.7311,538.3411,582.92-0.96%12,264,579,700182,701,340,000117%14.90-2.15%15.001.11%14.791.36%14.340.38%0.49%
2017-11-1311,657.6311,714.9811,631.1911,695.000.43%11,998,941,700182,668,874,000121%15.222.34%14.841.64%14.592.00%14.281.83%0.49%
2017-11-1011,540.5511,659.6511,531.5911,645.050.79%11,382,359,700169,328,299,000114%14.883.73%14.602.29%14.311.82%14.031.07%0.31%
2017-11-0911,443.5411,553.2411,414.2011,553.240.92%10,360,933,300148,585,329,000103%14.34-1.42%14.271.19%14.051.49%13.88-0.03%0.19%
2017-11-0811,460.1511,563.8211,441.8011,447.40-0.18%12,050,190,900175,301,861,000122%14.554.65%14.102.43%13.840.22%13.880.95%0.25%
2017-11-0711,374.0911,467.9711,370.9911,467.970.00%11,188,937,100155,542,583,000113%13.900.75%13.771.63%13.81-0.70%13.75-0.18%0.04%