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
2017-08-1710,601.6510,658.1610,583.4010,653.730.50%11,556,842,300156,305,814,000109%13.530.51%13.470.46%13.121.72%12.501.00%0.08%
2017-08-1610,550.4210,625.3410,504.0710,600.780.39%11,531,889,700155,187,241,000108%13.460.18%13.414.34%12.902.55%12.380.93%-0.07%
2017-08-1510,527.5410,559.7810,502.5210,559.780.38%9,929,904,900133,389,259,00092%13.430.63%12.862.41%12.582.77%12.260.73%-0.14%
2017-08-1410,308.9710,519.8010,308.9710,519.802.22%10,977,779,300146,543,370,000100%13.3511.84%12.553.80%12.242.40%12.170.92%-0.22%
2017-08-1110,407.3310,459.9110,281.6310,291.35-1.81%12,144,896,300144,961,338,00098%11.94-4.06%12.090.82%11.950.34%12.06-0.54%-0.31%
2017-08-1010,525.1510,582.1610,417.0910,480.64-0.61%11,403,466,700141,871,110,00097%12.444.42%11.991.74%11.910.18%12.130.03%-0.28%
2017-08-0910,487.7710,548.0610,455.2710,544.590.46%11,686,690,900139,237,708,00094%11.912.21%11.790.47%11.89-0.74%12.13-0.04%-0.35%
2017-08-0810,448.8710,516.6110,437.8510,496.250.43%12,331,937,300143,752,003,00097%11.66-1.25%11.73-1.88%11.98-1.16%12.13-0.62%-0.44%
2017-08-0710,353.1510,451.0810,347.5010,451.080.87%10,074,230,800118,914,074,00082%11.800.43%11.96-1.35%12.12-0.42%12.21-0.65%-0.46%
2017-08-0410,426.5310,450.6910,360.8310,361.23-0.72%12,890,241,100151,518,144,000104%11.75-4.46%12.12-1.60%12.17-1.39%12.29-0.96%-0.37%
2017-08-0310,454.0110,507.2310,403.5910,436.17-0.32%12,199,677,200150,078,285,000105%12.30-0.08%12.320.48%12.34-0.12%12.41-0.49%-0.27%
2017-08-0210,526.0010,557.4710,461.9510,469.34-0.53%13,325,837,800164,073,603,000115%12.31-0.25%12.26-0.79%12.350.50%12.470.27%-0.27%
2017-08-0110,496.7110,529.9010,472.7110,525.350.19%12,489,452,900154,153,579,000110%12.341.78%12.36-0.09%12.29-0.13%12.43-0.08%-0.48%
2017-07-3110,438.2310,517.3310,418.8310,505.040.64%13,195,228,500160,023,545,000117%12.13-4.20%12.370.30%12.31-0.99%12.440.02%-0.60%
2017-07-2810,381.3110,456.4110,371.3910,437.940.41%10,821,926,900136,989,596,000101%12.662.31%12.330.57%12.43-0.46%12.44-0.24%-0.75%
2017-07-2710,284.9210,416.5510,216.0210,395.190.95%13,063,582,000161,629,377,000122%12.373.53%12.26-0.89%12.49-0.99%12.47-0.66%-0.74%
2017-07-2610,365.6110,380.7010,247.5410,297.34-0.54%10,607,607,900126,767,178,00099%11.95-4.06%12.37-2.84%12.610.10%12.55-0.97%-0.68%
2017-07-2510,398.2510,421.2110,317.9210,353.21-0.49%9,566,300,500119,163,953,00093%12.46-2.18%12.73-1.20%12.600.04%12.68-0.84%-0.60%
2017-07-2410,352.8510,414.0710,341.2410,404.220.38%10,101,938,500128,646,498,00099%12.74-2.17%12.892.30%12.591.15%12.780.26%-0.50%
2017-07-2110,354.5410,406.2510,342.7210,364.82-0.02%9,296,892,100121,017,949,00093%13.020.74%12.601.38%12.45-0.02%12.750.02%-0.62%
2017-07-2010,288.8910,392.0610,282.2810,366.980.69%11,084,719,400143,240,788,000109%12.927.82%12.432.36%12.45-0.34%12.75-0.50%-0.66%
2017-07-1910,079.6810,296.2910,064.3110,295.571.90%12,151,560,800145,634,240,000111%11.99-3.48%12.14-2.63%12.50-2.06%12.81-1.82%-0.60%
2017-07-1810,012.9110,103.769,960.5610,103.760.48%9,127,628,600113,340,058,00088%12.422.66%12.47-2.01%12.76-1.73%13.05-1.23%-0.34%
2017-07-1710,383.2210,384.0510,006.3810,055.80-3.57%12,708,721,100153,708,407,000118%12.10-7.67%12.73-3.53%12.98-0.84%13.21-1.51%-0.11%
2017-07-1410,445.5710,452.9410,382.3710,427.79-0.37%8,324,925,600109,053,856,00086%13.10-1.41%13.19-1.20%13.090.20%13.41-0.11%0.06%
2017-07-1310,444.7810,491.3910,431.5010,466.100.12%8,771,718,100116,553,164,00093%13.290.80%13.352.42%13.07-0.48%13.43-0.07%0.11%
2017-07-1210,465.8710,494.2510,360.1010,453.19-0.14%9,604,962,900126,605,305,000102%13.18-2.94%13.040.52%13.13-1.50%13.44-0.20%0.13%
2017-07-1110,488.8910,568.3710,467.1310,467.71-0.36%9,602,291,800130,396,744,000107%13.589.17%12.97-0.08%13.33-0.82%13.470.20%0.16%
2017-07-1010,542.5510,574.2110,497.3910,505.60-0.55%11,121,256,100138,337,857,000116%12.44-4.06%12.98-4.50%13.44-2.20%13.44-0.96%0.17%
2017-07-0710,526.7810,564.3110,504.1010,563.720.00%9,882,438,600128,139,129,000107%12.97-4.37%13.59-2.99%13.74-0.66%13.57-0.40%0.26%