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
2017-08-171,898.011,909.731,896.331,909.380.58%22,371,445,100296,957,755,000110%13.27-0.71%13.280.74%12.961.39%12.480.76%0.14%
2017-08-161,885.711,901.641,880.261,898.390.59%21,712,611,300290,284,325,000108%13.371.47%13.183.79%12.781.97%12.380.90%0.05%
2017-08-151,881.101,887.281,877.181,887.280.40%19,019,491,800250,596,929,00093%13.181.50%12.701.88%12.532.10%12.270.65%-0.01%
2017-08-141,844.481,879.771,844.481,879.772.02%20,263,280,100263,032,068,00096%12.987.84%12.472.11%12.281.84%12.190.64%-0.08%
2017-08-111,860.121,867.121,840.981,842.60-1.60%22,352,598,800269,055,049,00098%12.04-3.13%12.210.57%12.050.36%12.12-0.44%-0.13%
2017-08-101,881.791,888.851,860.241,872.60-0.69%21,897,991,100272,100,960,00099%12.432.16%12.141.75%12.010.08%12.170.03%-0.11%
2017-08-091,877.941,885.591,873.101,885.550.34%21,335,459,900259,493,163,00093%12.162.69%11.930.91%12.00-0.27%12.170.11%-0.17%
2017-08-081,872.761,881.691,867.961,879.160.37%22,901,334,300271,236,814,00099%11.840.59%11.82-1.51%12.03-0.69%12.16-0.35%-0.27%
2017-08-071,857.271,872.291,856.891,872.290.74%19,336,732,800227,684,787,00084%11.78-0.57%12.00-1.32%12.12-0.49%12.20-0.37%-0.32%
2017-08-041,868.231,872.011,858.491,858.49-0.57%23,751,821,100281,297,769,000104%11.84-4.27%12.16-1.13%12.18-1.20%12.24-0.50%-0.35%
2017-08-031,866.011,879.871,862.761,869.21-0.01%22,518,741,500278,575,037,000105%12.370.71%12.300.64%12.320.00%12.30-0.16%-0.39%
2017-08-021,882.021,885.451,868.281,869.32-0.70%24,843,684,500305,179,531,000116%12.280.22%12.23-0.80%12.320.37%12.320.32%-0.45%
2017-08-011,878.621,882.681,873.351,882.470.18%23,297,056,600285,546,859,000110%12.261.03%12.32-0.31%12.28-0.05%12.29-0.02%-0.64%
2017-07-311,868.181,881.151,864.301,879.100.57%23,653,180,700286,970,218,000114%12.13-3.84%12.360.18%12.29-0.29%12.290.07%-0.75%
2017-07-281,863.131,871.841,861.691,868.370.13%20,651,122,500260,548,112,000103%12.622.03%12.340.87%12.320.33%12.28-0.27%-0.90%
2017-07-271,840.831,868.281,831.861,865.961.24%25,061,339,500309,915,306,000125%12.372.97%12.230.33%12.28-0.36%12.31-0.57%-0.90%
2017-07-261,849.651,851.981,833.931,843.12-0.30%19,338,094,100232,225,133,00097%12.01-2.28%12.19-1.17%12.330.26%12.38-0.85%-0.87%
2017-07-251,853.021,857.431,841.391,848.59-0.33%17,970,647,100220,838,106,00092%12.290.01%12.34-0.84%12.290.03%12.49-0.86%-0.83%
2017-07-241,842.911,855.131,840.231,854.670.48%19,717,378,000242,279,049,00099%12.29-1.21%12.441.18%12.290.45%12.60-0.66%-0.75%
2017-07-211,845.401,852.281,842.881,845.81-0.12%17,858,616,200222,143,394,00090%12.44-1.21%12.300.43%12.23-0.87%12.68-0.87%-0.72%
2017-07-201,837.481,853.861,836.161,847.970.48%20,442,159,900257,386,759,000102%12.595.85%12.241.51%12.34-0.79%12.79-0.85%-0.63%
2017-07-191,807.311,839.061,803.691,839.061.53%21,422,204,700254,826,036,000101%11.90-3.02%12.06-2.85%12.44-1.98%12.90-1.57%-0.54%
2017-07-181,792.011,811.331,784.421,811.330.60%17,603,235,000215,899,955,00086%12.271.69%12.42-2.19%12.69-1.70%13.11-1.06%-0.36%
2017-07-171,872.231,872.331,795.651,800.54-4.28%24,458,037,000294,985,159,000117%12.06-8.09%12.69-3.31%12.91-1.98%13.25-1.44%-0.23%
2017-07-141,885.531,885.611,875.511,881.01-0.41%16,092,096,800211,172,890,00087%13.12-0.52%13.13-0.72%13.17-0.69%13.44-0.26%-0.07%
2017-07-131,887.741,892.581,883.391,888.70-0.04%17,224,364,800227,211,448,00094%13.190.90%13.220.35%13.26-0.67%13.48-0.32%-0.05%
2017-07-121,890.461,894.981,868.321,889.45-0.11%18,873,100,600246,745,590,000103%13.07-2.46%13.18-1.22%13.35-1.19%13.52-0.44%-0.01%
2017-07-111,902.581,909.021,891.601,891.60-0.72%18,794,244,900251,898,426,000107%13.402.56%13.34-0.60%13.51-0.58%13.58-0.03%0.02%
2017-07-101,914.191,916.781,903.191,905.37-0.67%21,270,025,000277,946,912,000120%13.07-3.75%13.42-2.14%13.59-0.96%13.58-0.40%0.02%
2017-07-071,910.411,918.131,908.391,918.130.00%19,472,354,800264,378,564,000116%13.58-0.46%13.71-0.65%13.720.02%13.640.10%0.04%