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
2019-12-131,648.381,661.941,645.951,660.551.48%29,400,938,500331,554,385,000125%11.281.94%11.050.80%11.08-0.11%11.120.35%0.01%
2019-12-121,639.881,644.551,635.011,636.33-0.19%25,565,456,200282,812,900,000112%11.062.48%10.96-0.50%11.10-0.73%11.080.28%-0.09%
2019-12-111,645.661,648.381,635.211,639.50-0.44%26,947,543,800290,861,074,000120%10.79-2.24%11.02-1.77%11.18-0.33%11.05-0.05%-0.18%
2019-12-101,636.661,646.821,632.251,646.820.38%25,902,285,900285,979,665,000121%11.04-1.71%11.22-1.38%11.220.03%11.050.52%-0.24%
2019-12-091,644.161,645.761,636.551,640.510.01%25,486,272,300286,297,285,000125%11.23-1.46%11.370.87%11.210.46%11.000.38%-0.34%
2019-12-061,628.061,640.331,625.671,640.330.82%22,838,035,800260,325,645,000115%11.40-0.92%11.281.27%11.160.93%10.96-0.26%-0.39%
2019-12-051,612.751,629.551,611.561,626.971.15%22,952,502,000264,063,460,000115%11.515.78%11.141.87%11.061.66%10.980.58%-0.38%
2019-12-041,599.231,611.221,597.501,608.520.20%20,208,639,300219,796,469,00098%10.88-0.83%10.93-0.09%10.880.21%10.92-0.69%-0.46%
2019-12-031,591.661,605.331,584.231,605.330.55%19,311,439,200211,789,703,00092%10.970.12%10.940.87%10.860.95%11.00-0.62%-0.39%
2019-12-021,595.871,603.051,592.631,596.600.22%18,545,145,400203,141,904,00087%10.950.50%10.850.58%10.750.08%11.07-0.40%-0.33%
2019-11-291,597.111,599.391,578.751,593.10-0.30%18,456,686,200201,184,338,00085%10.902.01%10.781.31%10.74-1.57%11.11-0.64%-0.32%
2019-11-281,601.701,607.581,593.971,597.85-0.26%18,276,670,500195,281,535,00081%10.69-0.77%10.65-0.66%10.92-0.38%11.18-0.64%-0.25%
2019-11-271,601.401,609.271,593.791,602.00-0.23%20,254,427,100218,102,365,00089%10.772.57%10.72-2.75%10.96-1.44%11.25-0.62%-0.14%
2019-11-261,604.341,609.621,596.391,605.640.32%21,730,770,300228,129,648,00093%10.50-3.49%11.02-1.27%11.12-1.92%11.32-0.46%0.02%
2019-11-251,606.741,609.101,586.881,600.45-0.44%22,597,315,700245,805,867,000101%10.88-6.22%11.16-2.04%11.34-0.98%11.38-0.19%0.11%
2019-11-221,634.091,646.491,598.991,607.51-1.45%25,040,762,300290,456,656,000118%11.606.07%11.390.01%11.45-0.02%11.40-0.15%0.17%
2019-11-211,628.721,637.791,624.551,631.24-0.24%20,226,537,600221,180,441,00091%10.94-5.49%11.39-1.34%11.45-0.93%11.41-0.23%0.26%
2019-11-201,646.061,650.081,632.961,635.16-0.71%23,111,273,300267,401,758,000109%11.57-0.41%11.55-0.20%11.560.04%11.440.02%0.33%
2019-11-191,618.101,646.801,616.931,646.801.83%22,600,132,100262,555,004,000107%11.621.57%11.570.36%11.551.14%11.44-0.03%0.41%
2019-11-181,603.321,618.541,601.681,617.190.72%19,194,868,200219,544,958,00089%11.44-1.73%11.53-0.29%11.420.68%11.44-0.29%0.47%
2019-11-151,622.821,626.841,605.701,605.70-1.13%21,350,582,800248,495,683,00098%11.641.24%11.561.98%11.34-0.30%11.470.13%0.60%
2019-11-141,614.071,627.791,612.511,624.130.61%20,546,147,300236,226,208,00093%11.50-0.41%11.341.31%11.380.48%11.460.38%0.65%
2019-11-131,613.681,617.641,605.961,614.300.01%18,398,823,600212,387,994,00082%11.545.00%11.19-0.93%11.32-0.10%11.421.00%0.64%
2019-11-121,611.111,615.731,594.761,614.190.17%20,597,518,700226,458,967,00085%10.99-0.83%11.30-0.60%11.34-1.08%11.300.49%0.49%
2019-11-111,638.101,638.101,608.971,611.44-2.26%23,154,711,200256,702,535,00092%11.09-5.81%11.36-1.36%11.46-1.15%11.250.39%0.42%
2019-11-081,661.101,666.141,647.911,648.68-0.19%23,412,425,500275,554,237,00097%11.774.89%11.520.38%11.590.51%11.200.71%0.35%
2019-11-071,639.711,654.301,637.691,651.770.64%21,664,172,600243,099,967,00086%11.22-2.85%11.48-1.44%11.530.28%11.130.51%0.25%
2019-11-061,656.221,656.261,635.601,641.23-0.87%23,253,071,400268,576,984,00096%11.55-0.79%11.650.20%11.502.02%11.070.78%0.09%
2019-11-051,648.701,661.091,640.941,655.600.54%23,862,943,300277,803,579,000101%11.64-0.86%11.621.63%11.271.92%10.980.64%-0.06%
2019-11-041,640.631,652.671,640.631,646.700.00%23,904,148,600280,703,309,000104%11.742.33%11.443.94%11.061.73%10.910.93%-0.18%