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
2017-10-191,998.212,001.371,981.391,983.72-0.82%18,260,370,700245,567,091,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2017-10-182,007.892,014.511,996.202,000.11-0.40%17,879,723,000247,819,393,00087%13.86-3.75%13.95-0.85%14.04-1.23%14.23-0.47%-0.01%
2017-10-172,002.152,014.161,996.642,008.060.11%15,744,191,000226,721,105,00079%14.404.94%14.070.57%14.21-0.22%14.30-0.04%0.07%
2017-10-162,035.702,036.172,005.132,005.95-1.52%23,628,954,000324,237,192,000113%13.72-3.57%13.99-2.46%14.24-0.97%14.30-0.61%0.05%
2017-10-132,023.702,037.042,022.632,036.810.66%19,503,949,900277,549,955,00099%14.231.06%14.35-0.62%14.38-0.07%14.39-0.15%0.10%
2017-10-122,025.162,028.922,010.392,023.36-0.15%19,875,246,100279,868,801,000100%14.08-4.04%14.44-0.54%14.39-0.17%14.41-0.28%0.11%
2017-10-112,030.222,034.522,024.812,026.47-0.18%22,988,629,700337,328,742,000118%14.671.14%14.510.91%14.420.17%14.450.29%0.14%
2017-10-102,013.812,030.182,012.642,030.180.78%21,443,177,100311,109,799,000110%14.511.11%14.380.74%14.390.12%14.410.22%0.11%
2017-10-092,013.572,019.342,007.052,014.431.30%21,667,833,600310,931,818,000110%14.350.53%14.28-0.56%14.37-0.19%14.380.27%0.10%
2017-09-291,976.461,989.051,976.461,988.490.69%18,106,837,700258,476,727,00092%14.280.57%14.36-0.40%14.40-0.26%14.340.46%0.09%
2017-09-281,977.561,984.661,974.651,974.78-0.23%18,285,129,600259,539,450,00091%14.19-2.93%14.42-0.70%14.44-0.39%14.280.27%0.04%
2017-09-271,963.611,982.161,963.611,979.280.78%17,043,197,500249,211,725,00085%14.621.20%14.520.39%14.490.43%14.240.25%-0.01%
2017-09-261,961.431,966.671,953.321,964.030.01%16,778,238,200242,413,129,00081%14.45-0.25%14.46-0.06%14.430.31%14.20-0.17%-0.01%
2017-09-251,985.921,987.171,961.571,963.90-1.24%18,369,967,800266,077,099,00084%14.480.22%14.470.40%14.390.67%14.23-0.11%0.04%
2017-09-221,989.971,992.991,979.761,988.59-0.34%19,421,195,800280,679,869,00087%14.45-0.15%14.410.51%14.291.04%14.24-0.05%0.07%
2017-09-212,011.982,015.421,995.421,995.42-0.84%22,158,862,600320,703,026,00098%14.471.08%14.341.12%14.150.88%14.25-0.04%0.12%
2017-09-201,994.142,012.231,992.702,012.230.83%22,059,384,100315,861,460,00095%14.320.66%14.181.48%14.020.16%14.26-0.01%0.18%
2017-09-192,003.492,006.731,989.671,995.60-0.36%21,306,387,900303,074,570,00091%14.231.69%13.970.83%14.00-0.64%14.260.15%0.25%
2017-09-181,986.322,002.741,986.322,002.740.74%20,612,210,900288,320,450,00086%13.991.91%13.86-0.51%14.09-0.78%14.240.18%0.26%
2017-09-151,991.381,995.641,982.621,987.99-0.28%22,773,786,700312,600,627,00091%13.73-1.07%13.93-2.07%14.20-1.01%14.21-0.06%0.29%
2017-09-141,995.502,002.421,987.161,993.53-0.07%23,759,467,800329,628,767,00096%13.87-2.32%14.23-1.55%14.34-0.86%14.22-0.28%0.34%
2017-09-131,984.901,994.981,980.831,994.980.44%21,749,236,100308,933,148,00091%14.20-2.18%14.45-0.60%14.47-0.12%14.260.32%0.45%
2017-09-121,993.162,001.581,982.741,986.21-0.28%29,751,975,800432,036,578,000129%14.52-0.45%14.540.05%14.490.70%14.210.30%0.44%
2017-09-111,976.611,991.731,974.451,991.730.80%22,823,691,800332,920,562,000103%14.590.59%14.530.62%14.391.17%14.170.13%0.49%
2017-09-081,971.171,981.521,964.891,975.870.16%21,933,380,200318,072,176,00099%14.500.01%14.441.07%14.220.92%14.150.50%0.60%
2017-09-071,980.371,987.741,972.221,972.74-0.34%25,150,493,400364,673,070,000116%14.501.27%14.291.80%14.090.41%14.080.59%0.68%
2017-09-061,967.001,979.531,963.441,979.530.38%23,687,013,800339,150,934,000113%14.322.16%14.031.19%14.030.88%14.000.71%0.72%
2017-09-051,967.061,973.381,961.431,972.140.20%22,619,344,700317,008,536,000110%14.021.66%13.87-0.50%13.91-0.22%13.900.25%0.73%
2017-09-041,956.231,968.851,952.281,968.120.60%25,394,557,500350,087,267,000124%13.79-0.25%13.940.13%13.94-0.97%13.870.41%0.85%
2017-09-011,946.321,956.351,943.141,956.350.00%23,675,357,700327,197,886,000120%13.82-3.26%13.92-0.91%14.080.04%13.810.46%0.91%