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:
深证综指( 399106.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
2019-03-181,646.941,685.791,632.751,685.792.71%43,981,528,300434,179,890,00078%9.872.73%9.640.28%9.700.34%9.460.46%0.84%
2019-03-151,628.021,655.791,623.161,641.371.43%42,244,179,300405,946,007,00071%9.611.55%9.62-0.71%9.670.87%9.420.50%0.94%
2019-03-141,643.351,658.011,601.941,618.26-2.31%48,217,191,800456,280,679,00081%9.46-2.85%9.69-0.55%9.590.34%9.370.66%0.96%
2019-03-131,696.151,696.151,646.131,656.54-2.32%61,596,453,900599,981,088,000108%9.74-0.55%9.741.77%9.561.68%9.311.10%0.95%
2019-03-121,681.021,710.391,668.681,695.811.68%66,359,243,000650,014,134,000120%9.801.29%9.571.64%9.401.41%9.211.29%0.88%
2019-03-111,615.671,667.821,609.911,667.823.90%55,851,138,800540,090,849,000101%9.674.19%9.422.36%9.270.62%9.100.80%0.86%
2019-03-081,630.091,673.401,605.281,605.28-3.79%70,948,978,500658,507,094,000122%9.28-0.74%9.200.59%9.210.60%9.020.73%0.89%
2019-03-071,658.241,684.331,639.661,668.530.49%68,551,247,900640,923,189,000126%9.354.28%9.150.14%9.161.49%8.960.99%0.86%
2019-03-061,643.431,660.911,624.531,660.411.49%69,238,812,500620,802,906,000129%8.97-1.66%9.13-0.23%9.020.58%8.870.83%0.85%
2019-03-051,595.681,635.981,589.481,635.982.28%56,348,747,500513,753,187,000114%9.12-2.33%9.151.59%8.970.91%8.801.02%0.73%
2019-03-041,580.621,627.911,578.881,599.482.21%60,633,532,600565,949,711,000130%9.334.55%9.013.02%8.891.03%8.711.47%0.65%
2019-03-011,556.681,564.841,540.061,564.841.20%39,995,929,300357,074,095,00087%8.933.56%8.750.34%8.800.61%8.580.73%0.47%
2019-02-281,539.611,556.941,535.441,546.330.35%42,168,942,200363,525,911,00091%8.62-1.02%8.72-1.05%8.740.26%8.520.56%0.36%
2019-02-271,546.001,563.621,523.001,540.92-0.57%55,038,713,700479,406,146,000124%8.71-0.79%8.810.26%8.721.11%8.470.43%0.24%
2019-02-261,561.141,581.571,541.441,549.71-0.49%68,952,715,900605,314,808,000166%8.78-1.61%8.790.99%8.631.48%8.441.03%0.23%
2019-02-251,499.871,557.271,498.001,557.275.42%64,391,666,500574,588,533,000177%8.923.99%8.703.81%8.502.42%8.351.09%0.09%
2019-02-221,440.571,477.251,437.181,477.252.28%41,685,050,400357,695,442,000125%8.581.23%8.381.59%8.301.13%8.260.47%0.01%
2019-02-211,447.301,472.151,438.981,444.35-0.27%43,136,235,900365,674,332,000138%8.485.50%8.251.39%8.211.30%8.220.86%0.01%
2019-02-201,444.181,449.751,431.591,448.240.32%36,567,624,800293,835,321,000120%8.04-2.05%8.14-0.26%8.10-0.81%8.15-0.32%-0.10%
2019-02-191,447.241,456.151,427.401,443.600.18%43,730,624,300358,713,543,000157%8.200.59%8.160.97%8.170.34%8.180.23%-0.06%
2019-02-181,399.121,440.951,399.121,440.953.71%39,670,109,700323,520,807,000154%8.160.75%8.08-0.92%8.14-0.84%8.16-0.38%-0.10%
2019-02-151,396.071,401.521,387.811,389.47-0.67%30,705,861,500248,518,774,000128%8.091.58%8.150.10%8.21-0.49%8.19-0.37%0.03%
2019-02-141,390.491,404.861,385.241,398.840.66%31,020,021,000247,156,303,000132%7.97-5.08%8.15-2.39%8.250.17%8.22-0.62%0.12%
2019-02-131,366.271,392.571,364.281,389.681.87%31,813,797,800267,037,758,000149%8.394.21%8.350.43%8.230.42%8.270.27%0.23%
2019-02-121,347.811,367.081,345.881,364.151.20%25,879,923,300208,455,166,000125%8.06-6.62%8.311.03%8.200.06%8.25-0.31%0.20%
2019-02-111,312.811,347.981,312.811,347.942.90%21,162,926,300182,559,021,000113%8.633.93%8.221.49%8.190.34%8.280.23%0.31%
2019-02-011,281.161,309.991,281.161,309.992.77%18,099,026,600150,222,905,00093%8.307.17%8.101.25%8.17-0.24%8.260.46%0.32%
2019-01-311,282.951,293.621,267.261,274.74-0.70%20,636,525,200159,830,119,00098%7.75-7.10%8.00-3.29%8.19-1.55%8.22-0.22%0.28%
2019-01-301,293.511,302.791,283.711,283.71-1.28%16,334,215,300136,185,742,00083%8.344.27%8.28-0.22%8.320.19%8.240.11%0.26%
2019-01-291,311.121,311.121,280.031,300.340.00%20,890,970,300167,051,827,00099%8.00-6.06%8.29-1.49%8.30-0.69%8.23-0.21%0.21%