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
2018-07-181,600.941,607.991,588.121,588.12-0.75%17,525,658,200198,838,580,00098%11.35-2.13%11.56-1.32%11.620.01%11.54-0.24%-0.03%
2018-07-171,599.991,600.081,581.461,600.08-0.17%15,923,233,300184,592,755,00091%11.59-1.40%11.720.01%11.62-0.38%11.57-0.40%0.01%
2018-07-161,601.481,607.601,594.911,602.84-0.10%16,670,697,000196,006,859,00094%11.76-0.23%11.721.10%11.66-0.02%11.610.11%0.17%
2018-07-131,597.841,608.091,595.341,604.450.46%18,643,241,600219,715,595,000105%11.791.42%11.59-0.07%11.671.07%11.600.26%0.12%
2018-07-121,554.091,601.001,554.091,597.172.74%21,125,155,100245,476,371,000118%11.622.43%11.60-0.39%11.540.79%11.570.08%-0.01%
2018-07-111,558.211,565.541,534.391,554.62-1.96%17,876,651,600202,787,586,000101%11.34-4.19%11.640.52%11.45-0.50%11.56-0.23%-0.14%
2018-07-101,576.851,585.781,570.561,585.780.71%16,330,055,800193,348,050,00097%11.840.61%11.581.88%11.51-0.43%11.590.30%-0.28%
2018-07-091,540.571,574.541,540.571,574.542.51%16,168,908,900190,277,976,00096%11.775.16%11.370.36%11.560.23%11.550.06%-0.46%
2018-07-061,529.811,556.201,504.961,535.980.48%18,606,299,800208,214,305,000106%11.190.18%11.33-2.59%11.53-0.55%11.55-0.14%-0.55%
2018-07-051,560.791,569.551,527.721,528.67-2.20%16,334,622,700182,472,262,00094%11.17-3.88%11.63-1.12%11.60-0.59%11.56-0.14%-0.67%
2018-07-041,587.531,589.201,557.011,563.00-1.96%17,089,145,600198,615,676,000102%11.62-3.28%11.760.37%11.670.02%11.580.14%-0.84%
2018-07-031,582.341,595.241,549.491,594.240.76%19,324,968,600232,206,209,000119%12.023.45%11.721.43%11.671.03%11.561.24%-1.02%
2018-07-021,606.221,611.601,570.141,582.26-1.58%18,083,964,700210,042,641,000108%11.621.04%11.550.04%11.55-0.12%11.42-0.41%-1.39%
2018-06-291,559.471,607.631,557.311,607.623.26%18,043,708,600207,416,535,000108%11.50-0.39%11.550.05%11.560.34%11.47-1.03%-1.40%
2018-06-281,570.151,585.401,555.971,556.82-1.19%15,280,020,900176,326,505,00093%11.54-0.59%11.54-0.44%11.520.37%11.59-1.17%-1.28%
2018-06-271,596.261,602.431,570.151,575.57-1.29%15,824,066,300183,706,324,00097%11.611.19%11.590.91%11.480.25%11.72-1.64%-1.10%
2018-06-261,566.861,598.521,561.501,596.170.56%16,333,250,400187,372,050,00098%11.47-1.97%11.490.41%11.451.35%11.92-1.51%-0.93%
2018-06-251,608.251,612.511,586.451,587.31-0.63%15,002,142,400175,553,600,00092%11.703.67%11.440.63%11.30-0.72%12.10-0.80%-0.79%
2018-06-221,567.051,598.361,556.061,597.391.21%15,250,954,200172,146,234,00089%11.29-0.49%11.371.57%11.38-2.28%12.20-1.38%-0.76%
2018-06-211,610.221,622.801,577.751,578.33-2.13%17,333,757,400196,624,851,000101%11.34-1.06%11.19-1.98%11.65-2.64%12.37-1.81%-0.69%
2018-06-201,584.201,619.541,578.151,612.601.16%16,997,456,200194,874,626,000100%11.475.64%11.42-3.31%11.96-3.53%12.60-1.68%-0.55%
2018-06-191,664.051,666.251,579.471,594.05-5.77%21,421,267,200232,494,996,000119%10.85-10.49%11.81-7.04%12.40-5.22%12.81-2.43%-0.43%
2018-06-151,720.911,725.741,685.431,691.65-1.76%15,996,443,400193,958,896,000101%12.13-6.65%12.70-4.48%13.08-1.05%13.13-0.59%-0.22%
2018-06-141,725.031,741.351,716.771,721.89-0.55%13,072,091,700169,792,247,00088%12.99-0.76%13.30-1.31%13.22-0.09%13.210.23%-0.20%
2018-06-131,753.661,754.641,731.371,731.43-1.58%14,285,163,300186,972,513,00094%13.09-5.10%13.481.06%13.23-0.69%13.180.63%-0.29%
2018-06-121,741.861,759.501,726.441,759.161.03%14,256,822,400196,641,567,00096%13.791.76%13.341.84%13.320.45%13.100.03%-0.46%
2018-06-111,747.371,752.641,735.911,741.18-0.58%13,122,534,400177,860,883,00086%13.556.61%13.09-0.10%13.270.62%13.09-0.08%-0.46%
2018-06-081,764.011,764.121,739.421,751.40-0.94%15,172,724,500192,911,909,00091%12.71-2.76%13.11-1.95%13.18-0.16%13.11-0.54%-0.47%
2018-06-071,783.911,785.961,766.991,767.96-0.63%14,757,135,600192,944,851,00089%13.08-3.49%13.37-0.09%13.200.53%13.18-0.66%-0.44%
2018-06-061,776.431,782.771,773.041,779.150.00%14,545,673,100197,067,356,00090%13.550.52%13.381.84%13.141.80%13.26-0.44%-0.35%