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
2019-01-227,615.807,615.807,493.787,516.79-1.44%7,758,864,10072,956,416,00088%9.40-5.42%9.461.72%9.33-0.48%9.304.05%1.06%
2019-01-217,591.197,661.627,578.497,626.240.59%9,036,992,70089,843,975,00096%9.949.74%9.302.10%9.382.96%8.942.82%0.45%
2019-01-187,486.957,584.767,479.667,581.391.49%9,638,324,40087,319,599,00083%9.061.83%9.11-2.06%9.11-0.15%8.691.92%-0.02%
2019-01-177,534.047,545.817,463.997,470.36-0.93%8,512,206,10075,731,341,00066%8.90-5.07%9.301.16%9.12-0.59%8.530.46%-0.52%
2019-01-167,545.357,586.667,518.717,540.45-0.09%8,908,316,80083,490,264,00069%9.37-2.54%9.200.92%9.18-0.91%8.490.31%-0.76%
2019-01-157,403.797,549.667,386.157,547.351.86%9,064,662,90087,166,280,00069%9.6212.48%9.111.80%9.267.72%8.460.65%-0.95%
2019-01-147,473.887,488.367,394.967,409.20-0.87%8,301,435,60070,970,969,00054%8.55-6.30%8.95-4.34%8.601.82%8.41-0.39%-1.27%
2019-01-117,441.187,490.177,404.317,474.010.61%8,212,260,10074,931,291,00057%9.12-0.49%9.3610.03%8.442.43%8.440.13%-1.37%
2019-01-107,442.707,491.697,415.287,428.61-0.26%8,779,860,00080,506,614,00062%9.17-5.29%8.503.20%8.240.70%8.430.19%-1.47%
2019-01-097,425.647,552.207,404.497,447.930.76%10,962,106,000106,120,450,00083%9.6825.92%8.244.23%8.190.95%8.410.45%-1.61%
2019-01-087,381.617,412.197,361.417,391.65-0.12%22,939,399,600176,356,512,000144%7.69-5.25%7.91-2.53%8.11-2.17%8.37-2.08%-1.68%
2019-01-077,333.327,409.387,303.467,400.201.58%24,868,884,200201,785,666,000181%8.112.72%8.11-2.08%8.29-1.73%8.55-1.81%-1.58%
2019-01-047,022.127,284.847,011.337,284.842.76%23,161,690,500182,962,323,000188%7.90-5.83%8.28-3.34%8.44-3.08%8.71-3.12%-1.50%
2019-01-037,134.157,217.837,081.837,089.44-0.84%17,315,116,200145,238,858,000172%8.39-4.28%8.57-2.47%8.70-1.62%8.99-1.94%-1.18%
2019-01-027,259.497,266.477,136.957,149.27-1.25%14,682,647,800128,669,988,000169%8.762.04%8.79-0.82%8.85-1.84%9.17-1.56%-0.98%
2018-12-287,229.877,282.507,174.907,239.790.34%15,583,807,400133,833,730,000192%8.59-7.14%8.86-2.54%9.01-2.90%9.31-2.55%-0.87%
2018-12-277,402.607,415.927,215.347,215.34-1.02%7,402,450,50068,460,874,000106%9.251.83%9.09-1.79%9.28-0.80%9.56-1.45%-0.58%
2018-12-267,323.997,369.847,277.567,289.55-0.58%6,079,249,80055,209,553,00083%9.081.49%9.26-1.01%9.36-1.75%9.70-0.80%-0.32%
2018-12-257,308.617,362.077,180.087,332.35-0.81%8,003,307,70071,621,414,000107%8.95-9.28%9.35-2.74%9.52-1.84%9.78-1.20%-0.11%
2018-12-247,315.267,393.717,293.157,392.560.75%5,768,582,00056,903,686,00086%9.865.14%9.61-0.50%9.70-0.17%9.90-0.24%0.06%
2018-12-217,399.157,405.277,283.767,337.60-1.20%7,226,705,60067,802,257,000101%9.38-2.75%9.66-1.19%9.72-1.32%9.92-1.13%0.16%
2018-12-207,402.207,445.057,363.777,426.440.10%6,170,879,00059,530,006,00089%9.65-3.84%9.78-0.95%9.85-1.78%10.03-1.04%0.46%
2018-12-197,541.507,548.727,407.467,418.69-1.48%5,677,061,10056,950,590,00081%10.033.70%9.870.15%10.030.14%10.140.09%0.76%
2018-12-187,540.967,609.397,473.457,530.32-0.82%6,331,425,40061,253,112,00084%9.67-2.49%9.86-2.62%10.01-0.56%10.130.13%0.86%
2018-12-177,599.017,618.687,515.467,592.65-0.48%6,534,086,70064,824,302,00086%9.92-0.24%10.12-0.12%10.07-0.35%10.12-0.51%0.89%
2018-12-147,785.297,792.747,624.727,629.65-2.28%8,130,345,70080,856,590,00099%9.95-4.88%10.13-0.31%10.10-1.09%10.170.36%1.14%
2018-12-137,717.477,849.667,679.027,808.041.43%8,172,172,10085,442,156,000106%10.465.08%10.161.47%10.21-0.39%10.131.14%1.10%
2018-12-127,721.827,737.247,675.267,698.020.16%6,019,446,50059,890,910,00074%9.95-0.35%10.02-1.73%10.250.12%10.021.33%1.07%
2018-12-117,642.167,685.407,628.157,685.400.79%6,149,997,50061,409,363,00074%9.99-1.19%10.19-2.12%10.240.82%9.890.44%1.03%
2018-12-107,663.267,698.537,606.007,624.860.00%6,860,350,90069,322,185,00083%10.11-3.66%10.410.66%10.16-0.59%9.840.84%1.13%