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
2018-05-2510,550.6310,576.8110,435.9510,448.22-1.10%7,783,431,600104,156,519,00097%13.38-5.47%13.78-1.81%13.89-0.81%14.09-0.57%-0.22%
2018-05-2410,632.5010,657.4510,552.3510,564.13-0.63%7,057,334,00099,904,474,00092%14.162.31%14.040.47%14.00-0.28%14.17-0.11%-0.15%
2018-05-2310,746.8210,746.8210,631.1210,631.12-1.25%8,087,942,400111,914,109,000103%13.84-2.12%13.97-0.29%14.04-0.94%14.18-0.25%-0.08%
2018-05-2210,754.7010,765.8110,689.5110,765.810.00%7,477,178,100105,696,723,00098%14.141.32%14.01-0.50%14.170.18%14.22-0.41%0.02%
2018-05-2110,741.1910,789.7610,731.6110,765.350.87%8,744,045,400121,997,076,000111%13.950.04%14.08-1.38%14.15-1.06%14.27-0.74%0.14%
2018-05-1810,623.9110,679.5110,557.7510,672.520.35%6,908,938,30096,352,886,00088%13.95-3.13%14.28-0.10%14.30-0.24%14.38-0.44%0.26%
2018-05-1710,702.0710,713.7110,615.9210,635.50-0.62%6,455,242,80092,932,639,00084%14.40-0.59%14.29-0.58%14.330.12%14.450.86%0.37%
2018-05-1610,713.5910,776.4310,691.1410,701.32-0.43%7,435,181,000107,666,473,00095%14.483.33%14.380.74%14.320.40%14.320.08%0.22%
2018-05-1510,692.8210,747.9910,632.5510,747.990.72%7,552,319,700105,841,838,00093%14.01-4.07%14.27-0.63%14.26-0.94%14.31-0.62%0.25%
2018-05-1410,649.1110,723.7910,641.2910,671.460.35%8,265,027,800120,737,179,000105%14.613.16%14.361.03%14.39-0.45%14.400.01%0.36%
2018-05-1110,748.8910,752.8210,634.2310,634.30-0.89%8,038,710,800113,838,231,00098%14.16-0.97%14.21-1.29%14.46-0.67%14.400.14%0.41%
2018-05-1010,706.7310,742.6410,651.8710,729.770.38%7,619,766,900108,965,280,00093%14.300.88%14.40-1.46%14.561.58%14.380.60%0.38%
2018-05-0910,693.2210,705.1510,639.9210,689.07-0.17%6,883,309,60097,577,255,00081%14.18-3.35%14.61-0.93%14.33-0.22%14.290.73%0.29%
2018-05-0810,632.1110,721.9810,630.5810,707.800.77%8,520,007,800124,964,274,000102%14.67-1.71%14.753.48%14.36-0.31%14.190.79%0.15%
2018-05-0710,456.4310,626.5110,450.4910,626.511.92%8,188,938,400122,195,401,00099%14.921.89%14.251.38%14.410.46%14.080.46%-0.02%
2018-05-0410,428.8510,490.0610,411.8310,426.19-0.31%7,007,032,100102,620,545,00082%14.659.68%14.06-0.80%14.340.84%14.010.61%-0.07%
2018-05-0310,329.1610,459.3910,228.2610,458.621.12%9,125,858,100121,845,573,00093%13.35-7.04%14.17-3.02%14.22-0.27%13.93-0.58%-0.26%
2018-05-0210,356.1910,433.2810,283.5210,342.850.18%7,728,450,200111,005,788,00084%14.36-3.59%14.610.93%14.261.60%14.010.37%-0.27%
2018-04-2710,353.0210,382.7710,239.9710,324.470.31%8,273,453,500123,250,439,00092%14.902.24%14.483.16%14.031.74%13.960.48%-0.35%
2018-04-2610,495.0310,508.0110,290.3710,292.12-2.42%9,153,884,000133,371,068,000101%14.574.15%14.043.19%13.790.47%13.890.45%-0.44%
2018-04-2510,503.9410,579.1810,488.8710,547.10-0.09%8,687,929,800121,536,891,00094%13.993.00%13.600.84%13.730.38%13.83-0.07%-0.51%
2018-04-2410,325.5110,556.8210,325.5110,556.822.19%9,755,981,300132,491,254,000102%13.582.34%13.49-1.54%13.68-0.82%13.84-0.30%-0.34%
2018-04-2310,416.7810,471.2110,228.0910,330.63-0.75%9,486,549,000125,896,224,00098%13.27-2.52%13.70-0.95%13.79-0.71%13.88-0.70%-0.15%
2018-04-2010,571.9910,619.1710,392.6910,408.91-1.79%9,711,943,000132,214,308,000103%13.61-4.05%13.83-1.24%13.89-0.71%13.98-0.88%-0.06%
2018-04-1910,502.3610,646.7010,485.4110,598.351.02%10,103,938,900143,358,311,000112%14.193.57%14.010.94%13.990.37%14.10-0.10%0.08%
2018-04-1810,477.5210,514.7410,249.8710,491.150.92%11,097,771,800152,027,064,000118%13.70-3.32%13.88-1.11%13.94-0.67%14.12-1.27%0.11%
2018-04-1710,636.8810,669.1510,390.0510,395.16-2.13%9,540,379,700135,186,310,000103%14.172.79%14.030.57%14.030.32%14.30-0.63%0.31%
2018-04-1610,660.6910,704.3910,540.6910,621.79-0.61%9,499,416,100130,949,835,00099%13.79-2.72%13.95-0.85%13.99-0.72%14.39-0.44%0.42%
2018-04-1310,789.7710,825.6710,670.6510,687.02-0.37%7,245,377,200102,677,862,00077%14.171.58%14.070.46%14.09-1.01%14.45-0.45%0.47%
2018-04-1210,797.3510,825.6610,720.8310,726.950.00%7,528,268,000105,030,309,00076%13.95-0.99%14.01-0.67%14.23-0.45%14.52-0.28%0.56%