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
2017-06-2310,249.7910,366.7810,196.3910,366.780.99%8,407,313,300112,791,730,000100%13.42-0.51%13.361.27%13.320.96%13.220.09%0.38%
2017-06-2210,361.3410,418.6110,265.2010,265.20-0.98%9,213,848,300124,249,846,000112%13.492.56%13.19-0.36%13.190.57%13.200.33%0.43%
2017-06-2110,327.1310,367.1710,269.3210,367.170.76%7,756,186,400101,982,388,00094%13.151.98%13.240.99%13.11-0.11%13.160.14%0.32%
2017-06-2010,281.5710,323.0010,273.0610,288.530.25%7,997,330,900103,114,774,00094%12.89-4.28%13.11-0.43%13.13-0.11%13.14-0.18%0.35%
2017-06-1910,191.9810,262.8010,191.8710,262.800.70%14,790,948,100199,244,824,000187%13.477.14%13.161.39%13.140.45%13.170.68%0.19%
2017-06-1610,212.9810,233.8010,176.8610,191.24-0.30%6,845,753,30086,068,968,00091%12.57-4.04%12.98-0.90%13.08-1.06%13.080.23%0.11%
2017-06-1510,140.0810,225.0510,134.4110,221.690.69%7,872,284,200103,143,090,000110%13.10-1.02%13.10-1.03%13.220.03%13.050.60%0.05%
2017-06-1410,208.8410,226.1510,138.8210,151.53-0.72%7,365,017,10097,491,587,000106%13.242.11%13.24-0.20%13.220.46%12.970.79%-0.03%
2017-06-1310,104.7110,237.4010,102.5010,224.821.04%7,310,521,40094,770,541,000104%12.96-4.04%13.26-0.27%13.16-0.28%12.870.09%-0.16%
2017-06-1210,144.1210,197.1010,108.9810,119.99-0.56%7,296,817,00098,579,770,000108%13.511.44%13.301.42%13.200.96%12.861.01%-0.29%
2017-06-0910,147.0210,182.6110,124.9410,177.450.28%7,126,987,60094,918,322,000104%13.321.80%13.110.45%13.071.65%12.730.62%-0.44%
2017-06-0810,104.5910,162.4810,097.6610,148.720.38%7,781,284,800101,802,367,000113%13.080.84%13.050.57%12.861.30%12.65-0.75%-0.51%
2017-06-079,915.1810,117.069,910.5310,109.881.96%8,895,486,700115,413,633,000113%12.97-1.28%12.982.17%12.701.41%12.740.35%-0.41%
2017-06-069,834.549,915.929,821.139,915.920.74%5,389,154,60070,822,974,00071%13.142.36%12.702.11%12.520.23%12.70-1.70%-0.40%
2017-06-059,799.819,866.349,799.659,842.600.49%5,803,517,40074,512,575,00065%12.845.09%12.441.39%12.490.77%12.92-0.13%-0.08%
2017-06-029,708.729,811.589,637.549,794.890.66%6,465,129,10078,981,375,00068%12.22-0.83%12.27-1.67%12.40-0.46%12.94-0.37%-0.04%
2017-06-019,833.829,854.559,730.069,730.33-1.36%7,016,523,80086,433,892,00072%12.320.39%12.480.07%12.45-2.57%12.98-0.27%0.01%
2017-05-319,944.129,976.659,855.309,864.850.06%7,466,976,90091,623,698,00075%12.27-4.48%12.47-0.69%12.78-0.35%13.02-0.42%-0.13%
2017-05-269,871.689,913.489,838.709,859.23-0.35%7,224,768,70092,814,361,00077%12.854.30%12.56-2.55%12.83-2.77%13.07-1.21%-0.08%
2017-05-259,792.109,917.819,727.519,893.780.83%8,301,301,100102,254,296,00078%12.32-1.72%12.88-0.56%13.19-0.92%13.23-0.53%0.17%
2017-05-249,722.049,812.469,609.419,812.460.50%6,597,586,60082,692,374,00057%12.53-5.75%12.96-3.96%13.31-0.20%13.30-0.07%0.23%
2017-05-239,878.389,914.509,761.319,763.78-1.37%16,970,921,700225,679,041,000155%13.306.05%13.49-0.07%13.340.62%13.310.22%0.23%
2017-05-229,958.2910,014.949,864.959,899.65-0.72%7,226,227,10090,613,093,00069%12.54-11.67%13.50-0.37%13.26-0.51%13.280.46%0.15%
2017-05-199,978.5010,005.719,922.769,970.96-0.03%14,348,659,500203,673,737,000155%14.208.60%13.554.83%13.320.30%13.221.52%-0.04%
2017-05-189,955.8610,045.689,936.319,974.35-0.56%7,049,124,70092,136,491,00076%13.071.29%12.930.33%13.28-0.08%13.020.22%-0.31%
2017-05-1710,030.3610,091.4710,019.3610,030.11-0.16%9,107,886,200117,535,958,00096%12.910.55%12.88-4.24%13.300.07%13.000.19%-0.37%
2017-05-169,819.7110,046.669,761.3510,046.662.04%9,006,883,800115,600,798,00096%12.84-0.66%13.45-0.34%13.29-0.17%12.97-1.66%-0.47%
2017-05-159,812.389,866.079,812.389,845.600.59%6,170,182,10079,716,411,00061%12.92-8.26%13.500.39%13.311.33%13.190.08%-0.30%
2017-05-129,755.879,794.999,703.109,787.990.12%14,096,277,700198,511,985,000149%14.086.43%13.453.17%13.132.82%13.181.22%-0.25%
2017-05-119,704.889,776.519,566.429,776.450.00%17,336,079,500229,391,583,000182%13.233.76%13.044.66%12.771.74%13.020.13%-0.32%