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
2019-05-179,299.469,303.058,964.379,000.19-3.15%13,581,985,900151,479,734,000106%11.15-2.98%11.55-1.94%11.64-0.69%11.53-0.97%-0.34%
2019-05-169,247.999,307.229,211.759,293.320.37%11,732,707,100134,871,500,00095%11.50-5.06%11.78-0.92%11.72-0.13%11.64-0.15%-0.26%
2019-05-159,125.279,282.969,123.909,259.032.44%11,060,121,100133,906,540,00091%12.112.94%11.891.93%11.732.21%11.66-0.14%-0.30%
2019-05-148,998.979,142.468,996.929,038.36-0.71%10,081,916,900118,574,158,00079%11.76-0.26%11.670.53%11.48-0.18%11.680.27%-0.27%
2019-05-139,112.529,191.079,059.329,103.36-1.43%10,640,362,300125,475,435,00079%11.792.46%11.612.63%11.500.51%11.650.37%-0.38%
2019-05-108,988.929,238.558,820.599,235.394.03%14,509,095,700166,982,305,000102%11.51-0.33%11.31-0.85%11.44-1.18%11.60-0.43%-0.53%
2019-05-098,919.509,012.248,860.188,877.31-1.39%10,167,859,200117,410,694,00070%11.556.26%11.410.12%11.58-0.23%11.65-0.61%-0.50%
2019-05-088,899.919,167.818,873.449,002.53-0.96%12,112,800,700131,630,681,00074%10.87-7.85%11.39-3.39%11.60-1.99%11.73-0.59%-0.37%
2019-05-079,011.529,160.528,928.579,089.461.63%13,070,559,200154,139,476,00085%11.792.94%11.790.35%11.840.62%11.80-0.25%-0.32%
2019-05-069,289.749,333.928,893.158,943.52-7.56%16,793,932,600192,384,113,000104%11.46-6.76%11.75-2.18%11.770.15%11.82-0.86%-0.23%
2019-04-309,573.419,730.559,573.399,674.530.54%11,344,555,900139,390,317,00073%12.295.23%12.012.22%11.750.30%11.93-0.18%-0.09%
2019-04-299,775.959,822.829,597.099,622.49-1.62%15,549,874,700181,554,355,00092%11.68-3.99%11.750.92%11.71-0.97%11.95-0.57%-0.04%
2019-04-269,852.949,927.749,774.759,780.82-1.28%14,062,299,700171,011,401,00086%12.165.89%11.640.39%11.830.61%12.020.18%0.04%
2019-04-2510,186.2310,209.149,902.029,907.62-3.21%17,278,248,400198,447,203,00099%11.491.06%11.60-2.16%11.76-1.01%12.00-0.87%0.02%
2019-04-2410,162.3810,239.3710,023.9110,236.271.10%16,133,700,300183,353,993,00091%11.37-4.98%11.86-1.06%11.88-1.71%12.10-1.15%0.19%
2019-04-2310,206.0210,247.3910,091.9210,124.66-0.97%15,902,733,800190,190,010,00090%11.96-2.08%11.98-0.32%12.08-0.66%12.24-0.07%0.47%
2019-04-2210,418.7110,418.7110,192.5210,224.31-1.86%17,450,514,500213,136,092,000100%12.213.98%12.02-0.49%12.16-0.26%12.250.62%0.59%
2019-04-1910,280.3410,418.2410,208.6110,418.241.27%15,673,624,900184,105,015,00083%11.75-2.75%12.08-1.58%12.20-0.28%12.18-0.03%0.62%
2019-04-1810,338.5010,363.8510,267.3110,287.67-0.55%15,725,408,600189,934,555,00082%12.08-2.25%12.27-0.74%12.23-0.66%12.180.60%0.78%
2019-04-1710,288.4510,410.6510,257.5610,344.430.55%18,828,633,400232,651,934,00099%12.36-0.02%12.361.09%12.31-0.65%12.110.58%0.78%
2019-04-169,993.2510,287.649,928.2810,287.642.33%17,549,010,300216,892,277,00090%12.36-0.15%12.23-0.37%12.390.48%12.040.30%0.78%
2019-04-1510,294.8210,365.3110,048.8310,053.76-0.78%16,805,639,500208,014,901,00083%12.384.01%12.28-1.05%12.331.46%12.000.26%0.79%
2019-04-1210,138.0910,186.4710,053.8110,132.34-0.26%14,335,290,600170,604,916,00067%11.90-4.64%12.41-0.17%12.160.15%11.970.00%0.83%
2019-04-1110,420.6510,437.4510,149.3810,158.40-2.65%17,945,863,500223,973,281,00088%12.48-1.68%12.432.52%12.141.62%11.970.77%0.90%
2019-04-1010,403.2410,529.7410,328.6110,435.08-0.01%20,652,983,200262,141,353,000105%12.695.02%12.122.12%11.941.57%11.881.67%0.85%
2019-04-0910,368.0310,438.9910,304.7310,436.620.82%18,990,653,900229,524,526,00094%12.093.54%11.871.65%11.760.07%11.681.12%0.64%
2019-04-0810,510.4310,541.1910,226.2510,351.87-0.61%24,806,528,500289,571,932,000119%11.67-1.94%11.68-0.20%11.75-0.50%11.550.91%0.52%
2019-04-0410,379.2010,453.5010,309.5310,415.800.73%22,284,487,500265,283,637,000112%11.904.05%11.70-0.25%11.810.04%11.451.58%0.50%
2019-04-0310,199.9710,350.5710,166.6710,340.510.78%21,039,566,500240,713,916,000103%11.44-2.51%11.73-1.36%11.81-0.03%11.270.59%0.35%
2019-04-0210,314.7910,334.9510,220.8110,260.360.00%24,992,411,500293,281,673,000126%11.74-1.91%11.89-0.57%11.811.85%11.210.58%0.40%