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
2017-10-1911,275.3111,290.7211,179.1911,189.55-0.83%9,601,003,100125,041,252,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2017-10-1811,277.5411,323.2611,240.6311,282.750.07%9,304,480,100123,644,272,00087%13.29-4.69%13.34-0.75%13.47-1.98%13.64-0.47%-0.30%
2017-10-1711,254.4111,318.0011,214.8211,275.340.04%8,237,830,100114,859,298,00081%13.947.39%13.440.29%13.74-0.09%13.710.40%-0.30%
2017-10-1611,401.8711,422.9411,267.2711,271.20-1.12%12,424,565,000161,306,295,000114%12.98-4.60%13.40-4.26%13.76-1.48%13.65-1.01%-0.45%
2017-10-1311,312.2711,400.0511,308.0411,399.090.81%9,679,124,600131,719,262,00095%13.61-0.99%14.00-0.71%13.960.50%13.79-0.47%-0.39%
2017-10-1211,309.3611,337.1211,240.6611,307.32-0.05%9,543,123,000131,170,516,00094%13.75-5.57%14.10-0.14%13.890.72%13.86-0.39%-0.36%
2017-10-1111,319.4611,344.5911,285.9211,312.50-0.15%11,263,558,000163,939,762,000115%14.564.37%14.122.99%13.790.92%13.910.35%-0.32%
2017-10-1011,260.7711,329.5111,229.0211,329.510.58%11,143,360,400155,404,976,000109%13.950.46%13.711.77%13.670.98%13.86-0.35%-0.36%
2017-10-0911,248.3511,305.4611,214.9011,264.271.60%12,270,713,800170,342,309,000120%13.884.91%13.470.04%13.54-0.41%13.91-0.04%-0.26%
2017-09-2911,042.7211,121.4411,042.7211,087.190.51%9,860,810,100130,474,619,00093%13.230.24%13.47-0.17%13.59-1.59%13.91-0.49%-0.22%
2017-09-2811,029.4711,072.5611,015.4811,031.42-0.05%9,733,874,400128,492,384,00089%13.20-5.83%13.49-2.68%13.81-1.63%13.98-0.56%-0.13%
2017-09-2710,951.9611,063.1310,951.8911,036.780.79%8,941,628,900125,347,105,00084%14.025.62%13.86-0.70%14.04-0.14%14.06-0.46%-0.06%
2017-09-2610,915.6610,951.1410,890.9210,950.770.18%8,653,640,600114,848,786,00075%13.27-6.96%13.96-2.16%14.06-1.40%14.13-1.12%0.07%
2017-09-2511,054.2611,056.6610,911.0310,930.67-1.26%9,290,991,500132,539,133,00081%14.27-0.15%14.270.41%14.260.48%14.29-0.38%0.28%
2017-09-2211,067.1111,085.4311,025.8911,069.82-0.26%9,518,885,900135,991,369,00081%14.290.21%14.21-0.27%14.190.47%14.34-0.16%0.34%
2017-09-2111,187.8811,199.1911,098.3411,098.34-0.83%11,198,245,000159,637,527,00094%14.261.09%14.250.75%14.120.33%14.36-0.02%0.42%
2017-09-2011,083.8511,191.1311,083.2111,191.130.97%11,483,735,200161,953,772,00095%14.10-2.04%14.140.40%14.08-0.75%14.370.03%0.47%
2017-09-1911,160.4211,181.1811,055.2411,083.90-0.62%11,030,718,300158,795,435,00092%14.403.35%14.090.85%14.19-0.86%14.360.59%0.53%
2017-09-1811,062.4311,154.7511,062.4311,153.530.82%10,933,314,200152,290,609,00088%13.93-0.12%13.97-1.62%14.31-1.13%14.280.36%0.44%
2017-09-1511,058.1011,105.0211,022.2511,063.10-0.07%11,912,536,800166,130,137,00095%13.95-0.59%14.20-2.26%14.47-0.80%14.230.45%0.42%
2017-09-1411,091.9811,124.5411,033.8211,070.49-0.19%11,988,376,200168,179,251,00096%14.03-4.29%14.53-1.67%14.59-0.34%14.170.12%0.36%
2017-09-1311,040.1011,091.4911,015.7411,091.490.43%11,033,163,400161,719,854,00094%14.66-1.05%14.770.18%14.640.77%14.150.83%0.36%
2017-09-1211,063.8511,131.9511,019.8711,043.61-0.09%15,725,056,400232,956,352,000138%14.81-0.10%14.751.35%14.531.94%14.031.03%0.27%
2017-09-1110,979.7211,053.7310,963.6211,053.730.76%11,490,102,900170,384,655,000106%14.831.93%14.551.76%14.251.93%13.890.22%0.19%
2017-09-0810,961.7011,011.1110,911.8210,970.770.02%10,387,452,000151,130,203,00093%14.551.77%14.302.27%13.981.62%13.860.57%0.27%
2017-09-0711,030.6011,059.4710,966.5410,969.13-0.50%12,603,651,700180,177,869,000114%14.301.46%13.981.95%13.760.79%13.780.46%0.36%
2017-09-0610,959.3111,036.8910,939.2611,024.590.34%12,496,037,300176,075,168,000117%14.094.15%13.711.87%13.651.13%13.720.66%0.41%
2017-09-0510,958.2010,995.5310,928.8610,986.950.22%11,739,483,700158,809,601,000110%13.530.04%13.46-0.51%13.50-0.14%13.63-0.29%0.45%
2017-09-0410,882.1310,969.5710,859.3610,962.850.76%13,309,440,800179,985,263,000127%13.521.45%13.530.43%13.51-1.55%13.670.13%0.65%
2017-09-0110,822.4910,880.5610,807.7710,880.560.00%12,416,092,400165,504,618,000121%13.33-3.38%13.47-0.84%13.73-0.60%13.65-0.19%0.75%