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
2018-07-189,293.209,335.109,195.249,195.24-0.97%7,475,858,20092,872,290,00095%12.42-2.82%12.570.03%12.310.52%12.310.10%0.16%
2018-07-179,307.669,307.669,175.669,285.16-0.35%6,914,476,00088,385,532,00091%12.782.14%12.563.43%12.240.16%12.30-0.37%0.19%
2018-07-169,322.979,366.219,278.079,317.36-0.10%7,450,339,60093,238,528,00093%12.520.71%12.151.02%12.22-0.56%12.35-0.44%0.42%
2018-07-139,288.479,344.659,270.209,326.970.58%8,400,379,900104,392,445,000104%12.436.69%12.03-0.35%12.290.63%12.400.49%0.54%
2018-07-129,019.969,312.379,019.969,273.612.77%10,219,721,300119,044,362,000119%11.65-3.62%12.07-3.75%12.22-0.88%12.34-0.37%0.40%
2018-07-119,024.729,092.888,916.989,023.82-1.97%7,707,984,70093,150,627,00097%12.09-4.50%12.540.22%12.32-0.33%12.39-0.15%0.34%
2018-07-109,176.299,213.879,123.229,205.430.49%7,014,713,90088,773,345,00093%12.66-1.87%12.511.70%12.36-0.91%12.410.73%0.21%
2018-07-098,954.319,160.628,954.319,160.622.80%7,421,619,90095,710,353,000101%12.906.93%12.301.58%12.48-0.30%12.320.51%-0.02%
2018-07-068,873.909,035.458,736.368,911.340.55%8,636,751,800104,156,095,000111%12.060.64%12.11-3.10%12.520.35%12.250.69%-0.14%
2018-07-059,036.129,096.548,844.678,862.18-1.92%7,318,756,80087,699,770,00096%11.98-2.49%12.50-2.66%12.470.17%12.170.39%-0.37%
2018-07-049,182.969,200.279,008.099,035.49-2.02%7,660,690,30094,142,772,000102%12.29-6.23%12.841.30%12.450.01%12.120.41%-0.60%
2018-07-039,184.319,233.028,945.429,221.540.45%8,794,220,000115,258,808,000126%13.110.18%12.673.48%12.452.51%12.071.95%-0.82%
2018-07-029,369.249,393.109,107.559,179.80-2.13%7,674,211,300100,396,671,000109%13.0810.82%12.252.42%12.141.51%11.840.74%-1.31%
2018-06-299,100.609,381.039,078.249,379.473.39%7,988,274,20094,304,868,000104%11.81-0.19%11.960.22%11.961.12%11.76-0.88%-1.47%
2018-06-289,130.529,230.899,065.209,071.73-1.06%6,802,149,90080,453,578,00090%11.83-3.56%11.93-1.10%11.830.50%11.86-1.03%-1.39%
2018-06-279,338.019,378.089,139.829,168.66-1.83%6,965,172,40085,423,975,00095%12.264.63%12.073.21%11.770.71%11.98-1.39%-1.22%
2018-06-269,201.009,364.519,175.399,339.370.16%7,553,368,00088,534,172,00098%11.72-4.25%11.690.49%11.691.05%12.15-1.62%-1.08%
2018-06-259,472.919,494.449,320.669,324.83-0.90%6,989,380,90085,558,832,00095%12.2410.24%11.631.09%11.570.00%12.35-0.62%-0.90%
2018-06-229,247.029,416.099,172.309,409.951.00%6,942,835,10077,095,315,00086%11.10-3.97%11.51-0.03%11.57-2.66%12.43-1.67%-0.86%
2018-06-219,493.509,573.499,313.099,316.68-1.94%8,102,578,60093,692,587,000103%11.56-2.12%11.51-1.57%11.88-2.46%12.64-1.89%-0.75%
2018-06-209,367.749,549.539,310.199,501.340.92%7,754,764,40091,608,497,000101%11.814.93%11.70-2.66%12.18-3.48%12.88-1.81%-0.56%
2018-06-199,775.979,815.019,336.709,414.76-5.31%10,797,546,200121,553,815,000133%11.26-7.90%12.02-6.49%12.62-5.48%13.12-2.92%-0.39%
2018-06-1510,077.4310,108.539,902.639,943.13-1.40%7,222,879,80088,282,306,00099%12.22-7.07%12.85-5.32%13.36-1.43%13.52-0.85%-0.10%
2018-06-1410,124.7610,213.7910,054.3710,084.18-0.76%5,870,230,40077,212,239,00086%13.15-0.98%13.57-2.08%13.55-0.24%13.63-0.10%-0.06%
2018-06-1310,280.0810,288.0010,161.3910,161.65-1.49%6,289,221,30083,541,503,00090%13.28-6.67%13.860.74%13.58-0.95%13.650.65%-0.11%
2018-06-1210,187.3110,323.0010,124.9810,315.281.38%6,442,587,50091,693,961,00095%14.231.17%13.762.20%13.710.27%13.560.04%-0.32%
2018-06-1110,191.3110,242.7610,141.2710,175.35-0.30%5,829,773,10082,010,767,00084%14.077.83%13.460.18%13.680.07%13.550.17%-0.32%
2018-06-0810,290.6310,291.9010,136.5810,205.52-1.05%6,852,693,90089,401,166,00090%13.05-2.30%13.44-2.45%13.67-0.29%13.53-0.22%-0.40%
2018-06-0710,397.6510,411.5610,308.0610,313.85-0.49%6,435,732,60085,938,532,00085%13.35-4.19%13.78-1.40%13.710.03%13.56-0.54%-0.44%
2018-06-0610,375.2610,403.9310,337.7110,365.130.00%6,445,418,50089,831,959,00088%13.94-0.50%13.971.65%13.702.04%13.630.03%-0.39%