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
2019-01-221,329.031,329.031,310.461,314.58-1.17%18,846,436,600155,636,682,00087%8.26-2.31%8.211.33%8.160.18%8.080.70%-0.28%
2019-01-211,323.711,335.381,322.441,330.170.61%20,489,669,400173,201,987,00096%8.456.34%8.100.87%8.141.76%8.030.36%-0.46%
2019-01-181,310.691,322.201,306.391,322.140.99%22,063,081,800175,381,200,00096%7.950.30%8.03-0.93%8.00-0.14%8.000.06%-0.54%
2019-01-171,320.911,321.941,307.851,309.14-0.94%21,023,804,300166,613,847,00091%7.93-3.68%8.110.82%8.01-0.04%7.99-0.46%-0.65%
2019-01-161,322.571,328.991,319.091,321.52-0.12%21,607,643,400177,785,022,00098%8.230.75%8.040.93%8.020.00%8.03-0.37%-0.61%
2019-01-151,301.781,323.271,298.711,323.161.49%22,311,039,800182,224,554,000103%8.175.65%7.970.95%8.021.19%8.06-0.33%-0.54%
2019-01-141,313.491,315.311,300.821,303.75-0.73%21,593,477,400166,914,293,00097%7.73-3.41%7.89-1.99%7.92-0.94%8.09-1.00%-0.50%
2019-01-111,304.831,313.361,300.471,313.360.76%21,710,579,500173,750,049,000102%8.000.73%8.051.27%8.000.25%8.17-0.63%-0.42%
2019-01-101,306.091,313.961,300.731,303.48-0.27%22,741,363,000180,671,912,000109%7.95-2.98%7.95-0.70%7.98-0.85%8.22-0.41%-0.32%
2019-01-091,303.641,323.471,300.531,306.950.54%26,676,795,300218,445,048,000133%8.196.52%8.011.30%8.04-0.80%8.26-0.73%-0.29%
2019-01-081,298.941,302.821,295.111,299.89-0.12%22,939,399,600176,356,512,000114%7.69-5.25%7.91-2.53%8.11-2.17%8.32-1.08%-0.18%
2019-01-071,287.071,302.921,283.361,301.411.71%24,868,884,200201,785,666,000134%8.112.72%8.11-2.08%8.29-1.33%8.41-0.46%-0.08%
2019-01-041,234.651,279.491,231.831,279.492.66%23,161,690,500182,962,323,000127%7.90-5.83%8.28-3.34%8.40-2.14%8.45-0.97%-0.09%
2019-01-031,254.131,267.361,245.501,246.37-0.80%17,315,116,200145,238,858,000105%8.39-4.28%8.57-0.93%8.590.46%8.53-0.06%0.03%
2019-01-021,270.501,271.961,253.981,256.39-0.91%14,682,647,800128,669,988,00094%8.762.04%8.650.56%8.55-0.29%8.530.28%0.05%
2018-12-281,265.991,275.601,257.801,267.870.29%15,583,807,400133,833,730,00098%8.59-0.22%8.601.51%8.570.33%8.510.13%-0.04%
2018-12-271,297.671,300.291,264.231,264.23-1.22%17,591,146,100151,405,848,000108%8.61-0.02%8.47-0.95%8.540.58%8.50-0.26%-0.04%
2018-12-261,283.911,291.331,278.071,279.79-0.42%15,952,491,700137,327,926,00096%8.614.44%8.550.64%8.490.27%8.520.39%0.05%
2018-12-251,282.111,289.001,256.711,285.19-0.81%19,548,996,500161,139,289,000113%8.24-7.56%8.50-0.72%8.47-0.58%8.49-0.18%0.06%
2018-12-241,281.321,295.831,278.051,295.720.86%14,303,469,200127,544,923,00091%8.925.65%8.561.58%8.520.89%8.500.45%0.09%
2018-12-211,292.361,293.951,274.621,284.66-0.96%15,982,013,900134,890,229,00096%8.440.98%8.430.07%8.45-0.11%8.47-0.17%0.07%
2018-12-201,291.511,299.511,285.951,297.100.20%15,272,123,800127,644,139,00090%8.36-1.58%8.42-0.63%8.45-1.07%8.48-0.47%0.17%
2018-12-191,313.971,315.661,292.261,294.49-1.38%14,533,289,400123,423,167,00084%8.490.84%8.480.05%8.550.48%8.520.14%0.31%
2018-12-181,315.081,325.721,302.391,312.55-0.81%15,510,098,300130,614,954,00085%8.42-1.08%8.47-1.42%8.500.19%8.510.19%0.32%
2018-12-171,321.671,324.951,307.981,323.31-0.31%15,889,108,200135,264,914,00085%8.510.40%8.590.81%8.490.07%8.49-0.66%0.28%
2018-12-141,357.421,358.111,326.751,327.42-2.46%19,837,417,100168,205,147,00099%8.48-3.37%8.530.48%8.48-0.24%8.550.20%0.44%
2018-12-131,348.541,367.771,341.131,360.921.11%19,649,994,600172,438,020,000103%8.786.04%8.481.41%8.500.11%8.530.57%0.37%
2018-12-121,348.771,351.981,342.221,346.030.16%16,150,863,400133,651,319,00079%8.28-0.72%8.37-1.19%8.49-0.19%8.480.50%0.33%
2018-12-111,335.281,343.901,334.091,343.900.85%15,956,734,000133,006,120,00077%8.34-1.75%8.47-1.59%8.510.19%8.440.11%0.37%
2018-12-101,339.491,344.051,328.521,332.530.00%16,680,587,500141,495,088,00081%8.48-1.11%8.600.49%8.49-1.24%8.430.30%0.46%