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
2018-11-168,003.478,116.737,959.148,062.290.75%13,774,575,400128,372,654,000129%9.326.94%8.744.80%8.631.57%8.95-1.38%-0.74%
2018-11-157,889.928,002.107,884.348,002.101.18%11,529,608,800100,476,918,000100%8.727.10%8.34-0.29%8.50-0.76%9.08-1.13%-0.49%
2018-11-147,942.087,990.457,894.217,908.55-0.69%12,762,817,600103,849,476,000102%8.14-1.11%8.36-2.28%8.56-3.29%9.18-1.44%-0.29%
2018-11-137,733.118,008.117,718.687,963.661.68%15,599,611,400128,354,305,000129%8.23-6.85%8.56-4.38%8.85-3.38%9.32-1.88%-0.11%
2018-11-127,634.827,832.827,622.477,832.292.40%10,725,314,10094,739,228,00099%8.830.06%8.95-3.03%9.16-2.47%9.49-1.19%0.11%
2018-11-097,650.177,705.267,626.177,648.55-0.64%8,284,087,30073,135,149,00078%8.83-4.24%9.23-1.78%9.40-3.55%9.61-0.10%0.29%
2018-11-087,813.637,823.607,692.347,698.02-0.70%8,450,620,90077,909,085,00083%9.22-3.84%9.40-2.15%9.74-0.76%9.620.19%0.32%
2018-11-077,783.137,871.177,745.397,752.04-0.50%9,667,748,90092,686,700,00098%9.592.40%9.60-3.19%9.820.48%9.600.01%0.32%
2018-11-067,807.097,807.097,701.517,791.25-0.61%8,863,249,70082,980,556,00089%9.36-4.55%9.92-0.72%9.77-0.04%9.60-0.43%0.26%
2018-11-057,831.827,895.547,733.147,839.08-0.36%11,307,686,700110,905,439,000117%9.81-5.66%9.991.28%9.77-0.30%9.64-0.09%0.26%
2018-11-027,763.497,867.547,709.447,867.543.96%13,048,168,900135,649,870,000141%10.407.04%9.874.00%9.803.44%9.651.20%0.23%
2018-11-017,568.207,689.577,558.407,567.791.14%11,354,490,800110,280,063,000121%9.714.64%9.49-0.59%9.481.61%9.530.86%0.02%
2018-10-317,385.987,526.607,373.757,482.831.46%8,821,691,90081,872,448,00094%9.28-1.35%9.541.09%9.33-0.60%9.450.32%-0.20%
2018-10-307,271.967,451.667,189.357,375.230.72%9,466,891,60089,066,747,000104%9.41-6.16%9.441.36%9.38-0.94%9.420.37%-0.41%
2018-10-297,449.647,450.387,290.827,322.24-2.43%7,428,633,40074,475,790,00089%10.0311.71%9.311.32%9.47-0.18%9.390.60%-0.59%
2018-10-267,582.777,621.387,476.137,504.72-0.33%8,734,898,30078,397,326,00095%8.98-0.86%9.19-3.05%9.49-1.02%9.330.16%-0.75%
2018-10-257,334.527,543.117,305.777,529.41-0.21%8,981,591,30081,313,659,00097%9.05-5.34%9.48-2.83%9.590.22%9.320.18%-0.89%
2018-10-247,531.607,653.247,484.637,545.11-0.39%8,472,630,00081,030,510,00095%9.56-2.31%9.760.14%9.571.14%9.30-0.55%-1.15%
2018-10-237,752.187,769.527,523.077,574.99-2.24%10,159,737,70099,461,070,000119%9.79-0.71%9.742.68%9.461.64%9.35-0.43%-1.09%
2018-10-227,464.927,816.827,464.927,748.824.89%12,647,110,800124,701,181,000156%9.863.50%9.494.10%9.311.85%9.39-0.40%-0.95%
2018-10-197,097.047,390.927,084.447,387.742.79%9,079,407,70086,498,423,000114%9.538.13%9.122.30%9.141.69%9.43-0.96%-0.88%
2018-10-187,309.007,316.197,182.397,187.49-2.41%7,419,029,00065,372,694,00088%8.81-1.34%8.91-1.94%8.98-0.28%9.52-1.28%-0.82%
2018-10-177,390.697,419.217,206.347,365.210.91%8,115,991,30072,482,871,00096%8.93-0.62%9.090.34%9.01-2.39%9.64-1.78%-0.81%
2018-10-167,444.947,493.157,263.297,298.98-1.95%7,298,994,40065,598,198,00085%8.99-3.97%9.060.20%9.23-2.69%9.82-1.43%-0.62%
2018-10-157,571.717,622.037,430.967,444.48-1.51%7,255,700,50067,898,978,00088%9.365.37%9.04-2.41%9.49-2.31%9.96-1.03%-0.50%
2018-10-127,484.867,595.937,331.817,558.280.45%9,849,434,70087,474,419,000110%8.88-0.96%9.26-5.33%9.71-3.73%10.06-1.28%-0.52%
2018-10-117,753.037,803.297,481.897,524.09-6.07%11,200,811,800100,437,315,000129%8.97-13.80%9.78-7.21%10.09-3.48%10.19-2.38%-0.57%
2018-10-108,062.468,090.227,952.138,010.69-0.44%6,149,230,10063,966,463,00082%10.40-2.58%10.54-0.58%10.45-0.37%10.440.12%-0.27%
2018-10-098,083.238,132.158,013.198,046.39-0.18%5,905,556,60063,056,161,00080%10.681.24%10.601.92%10.490.12%10.430.92%-0.35%
2018-10-088,225.848,249.398,055.988,060.830.00%7,744,421,00081,671,156,000104%10.55-0.52%10.40-0.17%10.480.31%10.340.29%-0.53%