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
2018-11-161,399.521,418.241,393.201,410.180.84%31,772,757,600270,892,930,000128%8.533.58%8.064.65%7.901.84%8.07-0.59%-0.54%
2018-11-151,376.851,398.401,376.381,398.401.45%28,194,430,900232,073,699,000111%8.2310.77%7.701.48%7.760.77%8.12-0.41%-0.39%
2018-11-141,381.431,393.031,375.341,378.36-0.40%31,497,161,000234,042,080,000113%7.43-1.14%7.59-1.77%7.70-2.63%8.15-1.22%-0.30%
2018-11-131,345.741,391.731,343.161,383.921.63%35,381,538,500265,967,512,000134%7.52-4.68%7.73-2.63%7.91-2.56%8.25-1.53%-0.18%
2018-11-121,326.251,361.741,324.631,361.742.53%24,965,288,200196,865,636,000105%7.89-0.13%7.93-2.54%8.12-2.18%8.38-0.85%-0.01%
2018-11-091,326.731,336.781,322.991,328.19-0.43%19,379,553,100153,029,412,00084%7.90-1.62%8.14-1.61%8.30-2.85%8.45-0.22%0.09%
2018-11-081,349.201,351.661,332.631,333.98-0.48%20,920,217,000167,906,155,00092%8.03-5.07%8.27-2.58%8.54-1.19%8.47-0.11%0.14%
2018-11-071,344.811,358.751,339.191,340.37-0.43%22,664,051,200191,635,382,000106%8.461.57%8.49-2.55%8.650.38%8.48-0.01%0.17%
2018-11-061,346.041,346.321,328.741,346.19-0.36%21,042,286,400175,163,882,00099%8.32-3.89%8.72-0.85%8.61-0.21%8.48-0.36%0.13%
2018-11-051,347.491,359.911,332.451,351.00-0.01%25,978,687,600225,011,346,000126%8.66-4.54%8.791.26%8.630.20%8.51-0.07%0.14%
2018-11-021,331.951,351.091,326.401,351.093.43%26,829,963,800243,418,106,000137%9.075.37%8.683.05%8.612.73%8.520.91%0.14%
2018-11-011,305.331,326.031,304.761,306.310.93%23,578,544,400203,028,086,000120%8.614.68%8.420.47%8.381.46%8.440.50%0.01%
2018-10-311,278.511,301.741,277.271,294.221.39%19,447,833,000159,980,371,00098%8.23-2.03%8.390.53%8.26-0.59%8.40-0.05%-0.07%
2018-10-301,258.951,286.301,244.421,276.450.94%18,885,767,200158,569,377,00099%8.40-2.03%8.341.36%8.31-0.66%8.400.20%-0.17%
2018-10-291,282.921,282.921,258.921,264.58-2.02%15,511,407,300132,936,460,00084%8.575.91%8.230.21%8.37-0.67%8.390.08%-0.26%
2018-10-261,301.191,309.251,285.831,290.62-0.17%18,435,698,800149,178,482,00095%8.090.10%8.21-2.23%8.42-0.84%8.380.30%-0.30%
2018-10-251,259.751,294.721,253.881,292.80-0.34%19,170,339,700154,975,192,00097%8.08-4.51%8.40-2.49%8.49-0.34%8.350.16%-0.38%
2018-10-241,293.511,313.761,286.851,297.22-0.24%18,317,008,300155,062,858,00095%8.47-1.75%8.61-0.08%8.520.45%8.34-0.39%-0.54%
2018-10-231,325.481,329.771,292.161,300.29-1.92%22,126,719,600190,659,525,000120%8.62-1.11%8.621.34%8.490.94%8.37-0.23%-0.48%
2018-10-221,275.531,336.271,275.531,325.734.90%25,788,292,800224,719,348,000147%8.712.63%8.512.30%8.410.99%8.39-0.07%-0.40%
2018-10-191,215.331,264.381,212.231,263.812.58%18,479,432,900156,915,386,000108%8.493.64%8.321.27%8.321.70%8.40-0.38%-0.41%
2018-10-181,257.901,257.901,230.971,232.01-2.73%16,245,334,300133,097,385,00093%8.19-0.57%8.21-1.12%8.190.50%8.43-0.36%-0.44%
2018-10-171,271.121,277.061,239.701,266.550.81%17,130,014,900141,153,577,00097%8.240.50%8.301.70%8.14-1.30%8.46-0.97%-0.52%
2018-10-161,280.821,288.911,249.931,256.37-1.93%15,766,505,300129,276,932,00087%8.20-3.28%8.170.78%8.25-1.53%8.54-0.76%-0.43%
2018-10-151,299.711,309.711,278.871,281.08-1.18%15,750,789,100133,513,484,00090%8.487.22%8.10-1.24%8.38-1.07%8.61-0.29%-0.40%
2018-10-121,285.571,302.361,253.781,296.360.19%21,008,427,100166,093,714,000109%7.91-1.48%8.20-3.99%8.47-2.49%8.63-0.50%-0.50%
2018-10-111,340.341,346.411,286.061,293.90-6.45%23,496,764,300188,563,014,000125%8.03-10.38%8.55-4.82%8.69-1.72%8.68-1.41%-0.65%
2018-10-101,387.191,392.411,371.461,383.05-0.15%13,930,039,500124,726,717,00083%8.95-0.82%8.980.36%8.84-0.28%8.800.18%-0.53%
2018-10-091,388.881,398.071,378.771,385.09-0.09%13,462,190,000121,538,590,00080%9.030.80%8.952.17%8.860.18%8.790.54%-0.64%
2018-10-081,414.301,416.271,385.151,386.280.00%16,459,031,700147,414,818,00097%8.961.04%8.76-0.40%8.850.53%8.74-0.15%-0.80%