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
2019-05-171,585.781,586.651,526.741,533.22-3.26%34,917,116,600325,842,439,000112%9.33-2.19%9.58-1.81%9.67-0.87%9.66-0.96%-0.48%
2019-05-161,576.691,587.241,571.871,584.810.44%31,023,247,600296,006,785,000103%9.54-3.80%9.76-1.04%9.75-0.31%9.75-0.54%-0.41%
2019-05-151,555.401,580.821,554.651,577.922.32%28,889,591,800286,522,187,00098%9.920.86%9.860.88%9.781.26%9.80-0.43%-0.39%
2019-05-141,533.311,557.301,532.531,542.07-0.62%25,863,092,300254,317,664,00085%9.830.14%9.770.53%9.66-0.10%9.85-0.04%-0.32%
2019-05-131,550.811,563.971,543.651,551.75-1.08%26,845,427,000263,589,640,00083%9.821.33%9.721.68%9.670.26%9.85-0.29%-0.36%
2019-05-101,528.071,568.621,499.561,568.623.83%34,673,534,800335,996,865,000103%9.690.33%9.56-0.56%9.65-1.06%9.88-0.47%-0.38%
2019-05-091,516.321,532.341,508.351,510.72-1.28%24,492,794,900236,562,618,00071%9.663.62%9.61-0.10%9.75-0.74%9.93-0.50%-0.37%
2019-05-081,508.961,555.821,502.481,530.31-0.65%28,959,725,600269,925,652,00076%9.32-5.50%9.62-2.87%9.82-1.86%9.98-0.43%-0.33%
2019-05-071,524.791,549.641,513.531,540.311.62%29,671,359,900292,641,092,00079%9.861.98%9.91-0.49%10.010.10%10.02-0.29%-0.32%
2019-05-061,576.771,579.641,506.321,515.80-7.38%35,521,341,200343,574,667,00090%9.67-5.87%9.96-2.15%10.00-0.83%10.05-0.84%-0.27%
2019-04-301,617.731,645.901,617.731,636.590.68%26,379,292,800271,059,350,00068%10.282.70%10.181.42%10.080.21%10.13-0.25%-0.17%
2019-04-291,665.501,668.701,622.651,625.62-2.41%35,661,613,300356,782,124,00087%10.01-2.67%10.03-0.25%10.06-0.36%10.16-0.37%-0.15%
2019-04-261,678.171,691.381,665.291,665.80-1.33%33,976,293,300349,231,031,00083%10.284.20%10.060.45%10.100.70%10.200.31%-0.11%
2019-04-251,740.261,745.331,687.651,688.25-3.41%43,010,768,700424,300,792,000101%9.87-2.17%10.01-1.12%10.03-0.62%10.16-0.43%-0.16%
2019-04-241,733.051,747.881,713.071,747.881.10%37,074,442,300373,852,773,00088%10.08-0.25%10.130.62%10.09-0.85%10.21-0.54%-0.08%
2019-04-231,748.871,751.811,724.911,728.86-1.32%40,374,120,500408,140,720,00093%10.11-0.71%10.07-0.20%10.18-0.66%10.26-0.33%0.08%
2019-04-221,780.181,780.551,746.701,751.91-1.51%43,713,558,600445,057,505,000101%10.182.87%10.09-1.07%10.24-0.44%10.30-0.10%0.19%
2019-04-191,760.001,778.811,747.241,778.810.94%40,945,500,100405,256,794,00089%9.90-2.65%10.19-1.74%10.29-0.13%10.31-0.36%0.28%
2019-04-181,771.891,776.631,759.451,762.30-0.59%42,288,057,400429,914,285,00092%10.17-3.06%10.37-0.78%10.30-0.22%10.340.20%0.42%
2019-04-171,760.311,782.481,758.111,772.710.72%45,350,076,600475,592,710,000101%10.490.23%10.461.72%10.32-0.27%10.320.14%0.45%
2019-04-161,713.901,760.021,701.521,760.022.09%41,181,246,000430,879,142,00089%10.460.50%10.280.61%10.350.02%10.31-0.02%0.50%
2019-04-151,762.301,772.161,723.381,723.91-0.84%40,354,406,900420,112,441,00085%10.414.87%10.22-0.80%10.350.24%10.310.07%0.57%
2019-04-121,737.531,747.041,724.821,738.52-0.11%37,090,620,900368,249,191,00074%9.93-3.42%10.30-1.44%10.33-0.54%10.30-0.23%0.64%
2019-04-111,777.821,781.861,738.941,740.37-2.19%44,425,211,500456,637,572,00091%10.28-3.07%10.450.09%10.380.57%10.330.36%0.74%
2019-04-101,774.021,794.771,761.931,779.28-0.21%47,463,839,500503,290,913,000103%10.601.47%10.440.95%10.320.48%10.291.03%0.70%
2019-04-091,769.341,783.651,759.381,783.010.72%44,013,341,200459,924,529,00095%10.451.59%10.341.38%10.27-0.07%10.190.78%0.56%
2019-04-081,793.911,799.101,747.331,770.20-0.55%54,494,210,000560,604,757,000117%10.29-0.17%10.20-0.18%10.28-0.05%10.110.80%0.48%
2019-04-041,777.231,786.191,762.641,780.020.45%51,412,838,700529,780,760,000113%10.303.11%10.22-0.50%10.290.11%10.031.07%0.44%
2019-04-031,748.611,773.071,742.411,772.090.82%49,111,659,200490,776,846,000106%9.99-3.33%10.27-1.00%10.270.16%9.920.46%0.34%
2019-04-021,763.711,771.631,750.791,757.600.00%55,705,758,800575,814,256,000126%10.34-1.08%10.370.20%10.261.74%9.880.67%0.37%