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
2018-09-201,421.361,429.771,417.681,420.02-0.22%17,780,699,200145,532,504,000101%8.19-8.69%8.65-1.20%8.70-2.97%9.08-1.95%-0.62%
2018-09-191,400.611,433.031,398.391,423.221.36%20,052,978,500179,756,556,000125%8.962.33%8.75-0.36%8.97-1.41%9.26-0.24%-0.46%
2018-09-181,376.341,404.151,375.881,404.151.68%16,054,217,100140,630,879,000100%8.763.77%8.78-2.84%9.09-0.90%9.28-0.91%-0.51%
2018-09-171,394.711,394.711,377.411,380.98-1.54%14,193,734,800119,820,060,00084%8.44-7.33%9.04-4.07%9.18-1.86%9.37-1.07%-0.54%
2018-09-141,414.861,416.001,401.561,402.51-0.78%16,001,022,500145,771,396,000101%9.11-4.23%9.42-0.30%9.35-1.73%9.47-0.56%-0.48%
2018-09-131,415.691,421.391,393.021,413.570.71%15,602,195,000148,401,946,000104%9.51-2.01%9.450.73%9.52-0.84%9.520.19%-0.44%
2018-09-121,408.451,415.851,400.611,403.60-0.41%12,807,609,100124,329,408,00087%9.716.22%9.38-0.84%9.601.33%9.510.29%-0.50%
2018-09-111,406.001,416.741,399.011,409.340.17%13,595,458,400124,255,606,00086%9.14-2.03%9.46-2.46%9.47-0.78%9.48-1.14%-0.57%
2018-09-101,431.461,431.871,406.291,406.92-1.84%15,541,417,700144,973,777,00097%9.33-5.46%9.700.92%9.55-0.39%9.59-0.97%-0.45%
2018-09-071,434.261,453.701,424.231,433.360.10%16,034,705,300158,206,480,000104%9.87-0.50%9.611.13%9.580.55%9.680.17%-0.40%
2018-09-061,436.781,450.271,426.671,431.86-0.72%14,444,945,300143,254,240,00095%9.928.92%9.511.31%9.531.18%9.67-0.35%-0.48%
2018-09-051,461.371,464.921,442.251,442.25-1.61%16,631,390,400151,426,735,000101%9.11-4.69%9.38-1.88%9.42-0.70%9.70-0.77%-0.39%
2018-09-041,448.331,468.581,445.231,465.791.16%16,140,719,700154,187,890,000104%9.550.43%9.560.78%9.49-1.52%9.77-1.14%-0.29%
2018-09-031,447.861,449.371,429.111,448.93-0.17%14,530,902,000138,221,083,00093%9.51-1.21%9.490.39%9.63-1.51%9.89-0.53%-0.09%
2018-08-311,461.231,464.281,446.661,451.38-1.08%13,890,948,200133,742,272,00089%9.633.04%9.45-2.23%9.78-0.15%9.94-0.17%-0.03%
2018-08-301,487.241,492.361,465.881,467.18-1.48%15,737,647,600147,057,341,00097%9.34-0.64%9.67-2.92%9.79-1.83%9.96-0.42%-0.05%
2018-08-291,495.371,496.111,485.011,489.29-0.56%15,435,206,600145,148,295,00095%9.40-8.08%9.96-1.06%9.98-0.86%10.00-0.33%-0.02%
2018-08-281,497.051,500.961,491.421,497.700.07%16,257,603,200166,333,927,000108%10.230.39%10.07-0.14%10.06-0.86%10.03-0.01%-0.03%
2018-08-271,462.851,496.711,462.851,496.712.49%17,843,615,200181,849,827,000119%10.194.90%10.081.39%10.150.30%10.03-0.45%-0.04%
2018-08-241,460.641,470.201,454.781,460.33-0.23%14,051,986,200136,518,179,00090%9.72-5.70%9.94-3.26%10.12-0.15%10.08-0.60%0.05%
2018-08-231,453.491,469.931,449.441,463.690.63%14,012,508,600144,363,837,00093%10.305.10%10.280.83%10.141.13%10.140.56%0.21%
2018-08-221,468.311,468.541,452.781,454.52-1.14%13,342,622,000130,788,558,00082%9.80-8.20%10.190.10%10.020.20%10.080.25%0.16%
2018-08-211,451.451,473.261,446.951,471.281.39%14,851,388,100158,587,360,00097%10.686.18%10.183.12%10.000.82%10.060.78%0.01%
2018-08-201,441.311,451.071,421.031,451.070.60%14,983,973,400150,695,166,00092%10.062.40%9.871.04%9.92-1.20%9.980.11%-0.18%
2018-08-171,477.881,483.091,439.761,442.38-1.69%15,274,692,900150,008,295,00091%9.820.73%9.77-1.40%10.04-1.01%9.97-0.34%-0.32%
2018-08-161,463.991,486.891,451.511,467.12-0.99%15,710,542,200153,176,634,00092%9.750.02%9.91-2.91%10.140.06%10.00-0.13%-0.38%
2018-08-151,513.651,513.771,480.361,481.82-2.12%16,343,237,900159,319,224,00093%9.75-4.92%10.21-1.95%10.140.28%10.02-0.45%-0.48%
2018-08-141,518.481,521.681,508.791,513.90-0.45%15,212,969,300155,968,626,00090%10.25-3.57%10.411.82%10.110.76%10.06-0.10%-0.54%
2018-08-131,498.571,521.991,492.341,520.710.31%16,095,376,400171,116,200,00099%10.632.82%10.233.18%10.031.31%10.070.46%-0.62%
2018-08-101,505.091,518.481,503.121,515.960.00%15,964,504,000165,058,974,00095%10.345.44%9.911.48%9.900.31%10.030.93%-0.80%