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
2017-06-231,859.681,871.341,842.921,871.340.46%17,098,062,300229,828,743,000102%13.44-1.05%13.55-0.32%13.54-0.21%13.59-0.18%0.23%
2017-06-221,885.811,891.411,862.841,862.84-1.29%18,965,224,200257,635,213,000114%13.59-0.35%13.600.24%13.570.05%13.61-0.04%0.29%
2017-06-211,883.531,887.191,872.721,887.190.43%16,517,634,200225,175,488,000100%13.630.42%13.560.13%13.57-0.14%13.610.19%0.33%
2017-06-201,879.451,886.151,876.471,879.060.12%17,367,293,700235,756,590,000103%13.580.77%13.550.06%13.580.13%13.590.18%0.28%
2017-06-191,865.061,876.851,865.061,876.850.58%14,790,948,100199,244,824,00090%13.47-0.83%13.54-0.61%13.57-0.45%13.560.12%0.20%
2017-06-161,869.661,872.141,863.241,866.05-0.20%15,756,016,800214,023,991,00097%13.580.22%13.620.22%13.63-0.14%13.550.68%0.10%
2017-06-151,849.881,871.801,849.871,869.710.91%17,851,921,400241,963,747,000112%13.55-1.28%13.59-0.59%13.65-0.12%13.460.45%-0.13%
2017-06-141,857.691,860.881,850.791,852.79-0.38%16,157,250,800221,840,744,000104%13.731.79%13.670.13%13.660.52%13.400.20%-0.27%
2017-06-131,834.011,861.441,833.781,859.881.26%15,465,498,700208,613,331,00099%13.49-2.18%13.65-0.32%13.590.23%13.370.09%-0.34%
2017-06-121,849.371,853.771,835.151,836.76-1.10%15,741,298,000217,054,484,000103%13.790.81%13.700.97%13.560.71%13.360.60%-0.40%
2017-06-091,852.401,857.671,844.881,857.170.23%16,366,995,400223,862,159,000105%13.680.32%13.570.83%13.471.58%13.280.44%-0.48%
2017-06-081,850.611,858.261,848.701,852.860.13%18,159,647,700247,606,054,000118%13.641.71%13.450.97%13.261.14%13.220.30%-0.59%
2017-06-071,810.551,850.531,809.961,850.532.19%19,508,197,600261,528,771,000126%13.411.05%13.322.33%13.110.03%13.18-0.24%-0.68%
2017-06-061,798.851,810.801,795.701,810.800.55%12,815,312,300170,016,746,00084%13.270.05%13.020.71%13.10-0.21%13.21-0.65%-0.63%
2017-06-051,791.111,805.001,791.111,800.930.69%13,463,424,400178,532,841,00087%13.265.33%12.93-0.65%13.130.35%13.30-0.92%-0.57%
2017-06-021,767.301,791.441,753.531,788.600.85%14,835,207,000186,780,969,00088%12.59-2.89%13.01-1.91%13.09-0.74%13.42-1.53%-0.47%
2017-06-011,802.081,803.891,773.201,773.61-1.92%15,520,454,900201,220,755,00091%12.97-3.69%13.27-0.08%13.18-0.50%13.63-0.96%-0.30%
2017-05-311,828.021,834.741,807.491,808.30-0.10%15,691,139,500211,223,736,00093%13.460.68%13.280.87%13.25-0.44%13.76-0.58%-0.20%
2017-05-261,810.541,818.311,805.871,810.11-0.10%15,569,718,200208,159,583,00092%13.372.65%13.160.15%13.31-1.11%13.84-0.48%-0.14%
2017-05-251,795.681,815.841,779.151,811.900.72%17,412,595,700226,802,220,000101%13.03-0.60%13.14-1.85%13.46-2.22%13.91-0.16%-0.08%
2017-05-241,781.271,798.871,757.781,798.870.53%14,475,748,200189,669,706,00084%13.10-1.47%13.39-2.43%13.76-2.09%13.93-0.68%-0.13%
2017-05-231,823.441,827.771,788.551,789.47-2.12%16,970,921,700225,679,041,00099%13.30-3.30%13.72-2.95%14.06-1.36%14.03-0.57%-0.04%
2017-05-221,851.871,858.581,822.571,828.22-1.38%15,760,049,900216,732,133,00097%13.75-3.12%14.14-1.87%14.25-0.81%14.110.23%0.07%
2017-05-191,855.801,861.631,845.211,853.71-0.12%14,348,659,500203,673,737,00090%14.20-1.91%14.410.01%14.370.13%14.07-0.04%0.02%
2017-05-181,853.591,870.621,849.031,855.99-0.63%16,023,601,700231,895,094,000102%14.47-0.33%14.410.20%14.351.83%14.080.06%0.03%
2017-05-171,863.981,878.731,862.771,867.680.13%19,208,335,000278,897,157,000121%14.521.97%14.381.04%14.090.67%14.070.18%0.10%
2017-05-161,823.481,865.271,812.571,865.272.09%18,782,115,000267,431,903,000118%14.24-0.95%14.232.83%13.990.35%14.050.01%0.11%
2017-05-151,823.261,832.471,823.261,827.020.37%13,303,624,700191,251,396,00086%14.382.08%13.840.38%13.951.30%14.040.10%0.12%
2017-05-121,815.331,823.771,805.311,820.200.06%14,096,277,700198,511,985,00088%14.086.43%13.790.04%13.77-0.28%14.030.11%0.20%
2017-05-111,811.211,819.151,777.521,819.150.00%17,336,079,500229,391,583,00097%13.23-6.41%13.78-0.63%13.81-1.75%14.02-0.66%0.25%