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
2019-09-129,886.259,941.179,837.279,919.800.67%11,970,857,200150,877,285,00079%12.60-0.43%12.590.06%12.711.06%12.690.27%0.31%
2019-09-119,985.1110,000.259,835.979,853.72-1.12%15,122,923,200191,430,593,000101%12.661.16%12.58-1.30%12.570.29%12.660.40%0.30%
2019-09-1010,005.8110,005.819,903.429,964.93-0.37%16,575,353,100207,407,496,000112%12.51-0.52%12.751.42%12.54-0.67%12.610.14%0.22%
2019-09-099,907.1310,001.939,853.6910,001.931.82%17,812,558,200224,040,174,000123%12.58-4.88%12.570.30%12.62-0.78%12.590.10%0.18%
2019-09-069,829.979,837.239,742.279,823.420.41%14,414,144,000190,596,452,000109%13.229.43%12.530.58%12.720.32%12.580.58%0.14%
2019-09-059,752.349,900.769,751.959,783.500.86%19,880,970,500240,237,922,000142%12.08-2.98%12.46-3.07%12.68-0.71%12.51-0.08%0.06%
2019-09-049,612.629,700.329,590.989,700.320.69%14,965,083,000186,387,990,000117%12.46-4.32%12.85-1.66%12.770.50%12.520.13%0.02%
2019-09-039,591.429,633.699,547.769,633.690.67%13,418,054,100174,660,259,000113%13.02-0.92%13.072.04%12.711.21%12.500.87%0.01%
2019-09-029,393.039,586.529,389.489,569.472.18%13,090,096,500171,978,779,000112%13.140.66%12.813.02%12.561.21%12.390.36%-0.02%
2019-08-309,458.399,492.049,310.119,365.68-0.35%12,545,136,700163,743,231,000106%13.057.42%12.432.00%12.410.87%12.350.39%-0.02%
2019-08-299,429.009,440.679,363.159,398.47-0.16%11,235,262,300136,502,900,00090%12.150.79%12.19-0.64%12.300.40%12.300.10%-0.03%
2019-08-289,449.409,453.769,375.579,414.00-0.31%12,101,863,200145,882,420,00097%12.06-2.25%12.27-1.24%12.25-0.33%12.29-0.41%-0.10%
2019-08-279,333.109,517.659,333.109,443.181.86%14,581,856,500179,821,856,000122%12.33-0.63%12.421.15%12.290.56%12.34-0.24%-0.01%
2019-08-269,181.719,298.109,173.019,270.39-0.98%11,713,994,400145,368,158,000104%12.41-1.12%12.280.43%12.22-0.59%12.37-0.30%0.12%
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%
2019-08-029,049.359,150.739,020.269,136.460.00%10,322,418,000126,230,658,000116%12.23-4.06%12.342.42%12.120.05%12.140.64%0.31%