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
2019-08-239,357.009,397.769,311.269,362.550.13%11,205,303,900140,638,514,000104%12.555.54%12.231.42%12.29-0.08%12.41-0.22%0.20%
2019-08-229,350.659,363.799,282.769,350.560.30%11,637,620,000138,397,749,000104%11.89-2.96%12.06-2.27%12.30-0.22%12.43-0.45%0.28%
2019-08-219,304.529,361.749,287.319,322.75-0.06%11,277,857,100138,213,323,000108%12.261.81%12.34-0.82%12.33-0.50%12.49-0.01%0.34%
2019-08-209,340.669,389.399,301.929,328.730.00%13,548,219,900163,074,933,000131%12.04-5.07%12.44-0.21%12.39-1.17%12.490.60%0.33%
2019-08-199,165.809,328.979,141.899,328.972.96%14,723,334,600186,690,585,000153%12.680.45%12.470.44%12.54-0.17%12.420.30%0.14%
2019-08-169,007.159,136.218,995.579,060.920.57%10,522,448,400132,826,538,000115%12.625.35%12.41-0.16%12.56-0.44%12.380.37%0.20%
2019-08-158,779.539,011.778,758.049,009.680.48%9,896,677,100118,585,771,000103%11.98-5.01%12.43-2.53%12.62-0.80%12.34-0.61%0.23%
2019-08-149,034.059,060.408,956.088,966.470.72%9,881,255,300124,644,567,000110%12.61-1.31%12.75-0.91%12.720.67%12.410.43%0.46%
2019-08-138,910.158,960.028,869.468,902.63-0.85%7,532,163,40096,268,143,00087%12.78-0.88%12.871.04%12.632.92%12.361.10%0.57%
2019-08-128,816.898,978.528,798.508,978.522.08%8,496,984,600109,557,749,00097%12.89-0.25%12.741.94%12.280.62%12.220.54%0.46%
2019-08-098,963.478,970.528,780.728,795.18-1.39%8,606,567,000111,250,503,00099%12.934.52%12.505.10%12.201.03%12.160.55%0.41%
2019-08-088,870.188,936.488,859.488,919.281.19%7,838,279,40096,935,461,00087%12.371.64%11.89-0.47%12.08-0.56%12.090.13%0.37%
2019-08-078,919.898,933.998,814.748,814.74-0.50%8,136,569,20099,006,016,00087%12.176.68%11.95-0.28%12.140.13%12.08-0.12%0.33%
2019-08-068,805.158,898.388,669.908,859.47-1.39%12,333,320,000140,670,369,000122%11.41-8.49%11.98-3.85%12.13-0.39%12.09-1.27%0.37%
2019-08-059,093.079,168.108,984.738,984.73-1.66%9,404,983,500117,227,169,000107%12.461.92%12.460.96%12.180.47%12.250.90%0.48%
2019-08-029,049.359,150.739,020.269,136.46-1.42%10,322,418,000126,230,658,000116%12.23-4.06%12.342.42%12.120.05%12.140.64%0.31%
2019-08-019,278.839,327.949,223.319,268.05-0.63%8,309,441,800105,913,802,000100%12.755.53%12.051.43%12.110.90%12.061.70%0.08%
2019-07-319,374.449,374.449,318.599,326.61-0.77%8,220,079,10099,284,555,00094%12.085.45%11.88-0.37%12.00-0.41%11.861.53%-0.26%
2019-07-309,362.239,469.089,362.239,399.100.48%10,031,109,100114,893,579,000107%11.45-6.06%11.93-2.17%12.05-2.22%11.680.04%-0.66%
2019-07-299,350.219,376.429,310.639,354.280.06%8,547,881,600104,221,687,00098%12.19-0.26%12.19-0.33%12.331.37%11.680.05%-0.68%
2019-07-269,310.659,363.279,294.619,349.000.04%8,172,693,20099,911,480,00092%12.230.57%12.23-1.38%12.161.22%11.670.11%-0.69%
2019-07-259,265.319,344.829,247.979,344.820.85%9,903,726,400120,388,697,000111%12.16-1.25%12.402.13%12.012.56%11.66-0.33%-0.67%
2019-07-249,203.239,312.679,203.239,266.300.99%9,362,707,500115,257,501,000109%12.31-4.28%12.142.47%11.713.59%11.700.33%-0.69%
2019-07-239,125.469,175.839,104.769,175.830.58%7,081,916,20091,077,843,00088%12.8612.60%11.855.60%11.311.96%11.66-0.17%-0.76%
2019-07-229,247.289,254.659,073.499,122.64-1.15%9,291,176,300106,126,987,000103%11.42-0.51%11.222.96%11.09-1.26%11.68-0.78%-0.65%
2019-07-199,198.829,298.219,198.829,228.550.81%8,775,176,800100,744,038,00095%11.486.42%10.900.23%11.23-0.81%11.77-1.66%-0.55%
2019-07-189,258.129,258.129,153.019,154.65-1.58%9,660,485,800104,217,847,00099%10.792.44%10.87-3.80%11.33-3.01%11.97-1.70%-0.23%
2019-07-179,274.699,354.819,242.259,302.000.20%11,009,044,400115,931,308,000108%10.53-7.42%11.30-4.52%11.68-2.98%12.17-2.53%0.01%
2019-07-169,294.569,324.919,255.439,283.41-0.28%9,123,726,300103,783,023,00095%11.38-5.51%11.84-3.58%12.04-2.74%12.49-0.16%0.31%
2019-07-159,181.039,358.089,066.719,309.420.00%10,639,598,500128,076,151,000112%12.04-0.61%12.28-0.20%12.37-0.44%12.51-0.02%0.34%