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
2019-07-179,274.699,354.819,242.259,302.000.20%11,009,044,400115,931,308,000108%10.53-7.42%11.30-4.52%11.68-2.98%12.17-2.53%0.01%
2019-07-169,294.569,324.919,255.439,283.41-0.28%9,123,726,300103,783,023,00095%11.38-5.51%11.84-3.58%12.04-2.74%12.49-0.16%0.31%
2019-07-159,181.039,358.089,066.719,309.421.04%10,639,598,500128,076,151,000112%12.04-0.61%12.28-0.20%12.37-0.44%12.51-0.02%0.34%
2019-07-129,161.279,236.429,122.419,213.380.66%7,520,803,20091,090,720,00076%12.11-5.24%12.30-2.57%12.43-2.41%12.510.29%0.40%
2019-07-119,216.959,282.959,121.469,152.77-0.15%7,473,066,00095,518,498,00079%12.786.42%12.631.67%12.740.11%12.48-0.47%0.46%
2019-07-109,231.869,239.289,130.539,166.15-0.35%7,491,262,00089,980,946,00072%12.01-8.32%12.42-4.02%12.72-1.56%12.54-0.37%0.69%
2019-07-099,178.919,221.729,119.659,198.790.14%7,180,951,90094,077,275,00075%13.107.04%12.940.95%12.922.42%12.580.94%0.86%
2019-07-089,419.699,420.249,124.169,186.29-2.72%10,413,371,300127,445,893,00099%12.24-11.04%12.82-2.46%12.620.35%12.470.23%0.80%
2019-07-059,379.949,464.399,345.799,443.220.80%7,451,642,600102,517,996,00080%13.768.28%13.145.30%12.572.27%12.441.55%0.81%
2019-07-049,435.049,466.029,323.079,368.30-0.55%9,092,347,800115,529,488,00086%12.71-2.82%12.481.32%12.30-0.87%12.250.62%0.70%
2019-07-039,519.809,520.389,376.319,419.84-1.32%10,427,917,200136,337,175,00098%13.0710.36%12.322.85%12.400.79%12.170.54%0.64%
2019-07-029,516.429,560.529,483.169,545.520.16%13,125,903,600155,499,496,000112%11.85-2.92%11.98-3.51%12.31-0.11%12.110.08%0.66%
2019-07-019,384.799,530.469,339.779,530.463.84%15,363,197,000187,481,847,000142%12.203.71%12.41-1.49%12.320.35%12.100.57%0.66%
2019-06-289,236.069,236.069,126.899,178.31-0.66%8,641,045,200101,667,473,00083%11.77-11.67%12.600.36%12.280.66%12.030.92%0.62%
2019-06-279,154.049,274.429,152.639,239.481.28%9,647,331,800128,505,333,000105%13.325.46%12.553.93%12.202.16%11.921.83%0.81%
2019-06-269,064.139,164.289,040.329,122.430.05%7,720,018,00097,502,657,00081%12.637.03%12.082.43%11.940.10%11.701.31%0.61%
2019-06-259,206.189,206.189,004.769,118.10-1.02%10,569,846,500124,725,636,000101%11.80-1.28%11.79-0.36%11.930.29%11.550.30%0.42%
2019-06-249,220.239,251.489,171.359,212.12-0.02%10,493,398,900125,431,302,00099%11.952.43%11.84-0.97%11.890.68%11.520.36%0.73%
2019-06-219,181.649,252.559,158.329,214.270.87%14,312,307,000167,030,027,000135%11.67-2.10%11.95-0.14%11.811.60%11.480.50%0.91%
2019-06-208,923.579,183.158,900.759,134.962.34%13,487,419,000160,766,752,000137%11.92-3.47%11.971.18%11.621.82%11.420.00%0.83%
2019-06-199,051.859,084.188,923.448,925.731.38%11,247,086,800138,882,183,000124%12.357.78%11.836.18%11.423.15%11.420.73%0.85%
2019-06-188,785.778,839.238,722.938,804.320.27%7,052,002,50080,796,891,00074%11.460.43%11.141.02%11.07-0.46%11.340.12%0.98%
2019-06-178,807.848,864.778,753.428,780.87-0.33%7,642,723,90087,189,341,00077%11.416.29%11.031.21%11.12-0.24%11.320.17%0.97%
2019-06-148,956.928,994.168,801.338,810.13-1.58%10,448,641,500112,146,147,00097%10.73-2.86%10.90-2.44%11.15-0.72%11.312.81%0.94%
2019-06-138,948.588,974.808,866.228,951.61-0.03%9,730,236,500107,504,921,00083%11.051.20%11.17-1.16%11.23-1.73%11.00-0.20%0.47%
2019-06-129,008.569,038.878,930.918,954.72-0.92%11,475,028,200125,288,444,00096%10.92-4.83%11.30-0.82%11.42-1.42%11.02-0.55%0.44%
2019-06-118,721.279,045.128,718.479,037.673.74%13,459,533,700154,409,470,000119%11.47-0.62%11.39-1.91%11.590.29%11.083.32%0.48%
2019-06-108,621.738,748.978,582.488,711.791.48%8,677,116,600100,162,357,00071%11.543.62%11.62-0.39%11.560.62%10.722.24%-0.11%
2019-06-068,741.838,741.838,557.588,584.94-1.84%9,295,929,700103,558,796,00068%11.14-8.64%11.66-0.26%11.486.24%10.49-0.37%-0.60%
2019-06-058,831.138,851.128,729.218,746.050.00%8,760,173,500106,818,790,00069%12.194.42%11.692.72%10.811.02%10.530.19%-0.56%