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
2017-12-181,899.191,903.471,882.311,889.13-0.63%13,386,038,600191,065,050,00091%14.274.47%14.020.02%14.15-0.28%14.010.08%-0.19%
2017-12-151,912.471,914.391,895.691,901.20-0.72%15,721,222,500214,781,827,000100%13.66-3.53%14.01-1.88%14.19-0.76%14.00-0.36%-0.20%
2017-12-141,914.701,918.631,905.881,915.00-0.04%14,597,559,800206,726,905,00097%14.16-0.70%14.28-0.68%14.290.34%14.050.12%-0.15%
2017-12-131,898.091,915.771,897.461,915.770.77%13,378,934,400190,815,561,00089%14.26-1.04%14.380.24%14.251.17%14.030.32%-0.23%
2017-12-121,919.241,920.841,900.981,901.09-0.97%15,099,640,400217,618,190,00099%14.41-0.23%14.341.14%14.081.47%13.990.29%-0.40%
2017-12-111,894.551,919.691,894.551,919.691.49%15,854,656,000229,020,268,000105%14.451.99%14.182.49%13.880.47%13.950.55%-0.52%
2017-12-081,865.771,895.091,865.521,891.511.24%14,622,843,600207,108,397,00095%14.161.94%13.841.77%13.810.00%13.87-0.31%-0.69%
2017-12-071,875.521,881.441,866.781,868.42-0.60%13,543,081,000188,161,627,00086%13.893.00%13.60-0.64%13.81-0.15%13.91-0.49%-0.70%
2017-12-061,863.421,879.651,845.371,879.650.68%15,882,471,500214,239,725,00093%13.490.16%13.69-1.51%13.83-0.46%13.98-1.06%-0.68%
2017-12-051,898.431,906.361,857.571,866.98-1.89%17,758,775,900239,177,541,000101%13.47-4.67%13.90-1.41%13.90-0.84%14.13-1.02%-0.59%
2017-12-041,914.341,919.011,901.361,902.91-0.72%15,733,382,200222,268,330,00091%14.13-0.24%14.090.81%14.010.63%14.28-0.04%-0.48%
2017-12-011,900.251,921.911,899.751,916.800.79%14,844,912,500210,220,547,00085%14.161.22%13.980.38%13.93-0.60%14.280.15%-0.50%
2017-11-301,912.671,918.941,896.541,901.86-0.90%15,077,831,600210,947,909,00081%13.991.27%13.930.67%14.01-0.77%14.26-0.66%-0.55%
2017-11-291,918.841,920.941,894.531,919.060.04%17,322,270,700239,304,131,00090%13.82-1.29%13.83-1.80%14.12-1.60%14.35-1.36%-0.44%
2017-11-281,890.191,918.321,890.191,918.321.35%14,602,931,000204,374,409,00076%14.002.07%14.09-1.18%14.35-1.03%14.55-0.97%-0.27%
2017-11-271,918.191,918.191,890.431,892.82-1.55%16,455,902,500225,632,737,00080%13.71-5.84%14.26-2.56%14.50-0.56%14.69-1.13%-0.14%
2017-11-241,917.121,931.751,910.271,922.72-0.09%15,969,713,000232,550,096,00079%14.560.69%14.63-0.46%14.580.84%14.86-0.44%0.13%
2017-11-231,976.231,976.231,923.261,924.45-2.92%19,637,102,000283,999,215,00094%14.46-2.64%14.700.52%14.46-0.65%14.93-0.27%0.25%
2017-11-221,986.941,996.991,965.831,982.28-0.26%19,678,636,200292,300,358,00097%14.850.56%14.622.05%14.55-1.23%14.97-0.13%0.28%
2017-11-211,968.731,989.311,966.051,987.450.79%20,120,393,700297,227,670,00098%14.773.98%14.33-0.35%14.73-0.96%14.990.09%0.34%
2017-11-201,944.251,971.931,913.031,971.930.90%18,378,498,100261,100,677,00086%14.211.15%14.38-3.37%14.88-1.63%14.98-0.24%0.34%
2017-11-172,006.882,008.751,954.051,954.30-2.78%23,667,040,000332,399,477,000110%14.05-6.32%14.88-3.55%15.12-1.88%15.01-0.38%0.38%
2017-11-162,002.452,014.771,999.072,010.130.23%18,003,527,800269,910,650,00092%14.99-5.52%15.43-0.96%15.410.16%15.070.39%0.42%
2017-11-152,019.852,023.751,995.182,005.61-1.00%17,937,022,200284,620,870,00097%15.872.88%15.581.15%15.390.99%15.010.35%0.45%
2017-11-142,044.322,045.272,018.612,025.78-0.95%21,804,104,500336,302,287,000116%15.42-0.41%15.401.13%15.231.05%14.960.41%0.51%
2017-11-132,040.212,046.672,034.962,045.180.29%21,292,250,200329,756,802,000118%15.491.36%15.231.00%15.081.20%14.901.48%0.50%
2017-11-102,026.642,041.662,024.442,039.170.52%20,429,522,000312,154,629,000113%15.282.74%15.081.47%14.901.26%14.680.79%0.35%
2017-11-092,012.752,028.692,011.232,028.690.74%18,604,236,900276,690,000,000102%14.87-1.24%14.860.58%14.710.68%14.56-0.01%0.27%
2017-11-082,011.082,029.612,009.542,013.710.05%21,003,886,900316,286,878,000117%15.062.96%14.771.69%14.61-0.18%14.570.54%0.33%
2017-11-071,998.752,012.721,996.762,012.720.00%19,361,657,400283,165,789,000108%14.630.24%14.530.64%14.64-0.31%14.490.01%0.24%